Loma Negra Compania Industrial Argentina Sociedad Anonima ADS NYSE:LOMA Historical Prices

Below are the 1605 trading days of historical prices for LOMA.

#	Exchange	Symbol	Date	Open	High	Low	Close
1605	NYSE	LOMA	Wed, Mar 20, 2024	7.02	7.25	7.02	7.20
1604	NYSE	LOMA	Tue, Mar 19, 2024	7.24	7.29	7.00	7.01
1603	NYSE	LOMA	Mon, Mar 18, 2024	7.01	7.14	6.85	7.11
1602	NYSE	LOMA	Fri, Mar 15, 2024	6.75	7.00	6.75	6.94
1601	NYSE	LOMA	Thu, Mar 14, 2024	6.87	6.93	6.73	6.82
1600	NYSE	LOMA	Wed, Mar 13, 2024	6.73	7.05	6.73	6.91
1599	NYSE	LOMA	Tue, Mar 12, 2024	6.62	6.79	6.58	6.68
1598	NYSE	LOMA	Mon, Mar 11, 2024	6.69	6.69	6.56	6.64
1597	NYSE	LOMA	Fri, Mar 8, 2024	6.52	6.80	6.52	6.67
1596	NYSE	LOMA	Thu, Mar 7, 2024	6.66	6.85	6.52	6.54
1595	NYSE	LOMA	Wed, Mar 6, 2024	6.69	6.87	6.69	6.78
1594	NYSE	LOMA	Tue, Mar 5, 2024	6.95	7.05	6.66	6.66
1593	NYSE	LOMA	Mon, Mar 4, 2024	6.94	7.25	6.94	6.98
1592	NYSE	LOMA	Fri, Mar 1, 2024	6.61	6.88	6.53	6.81
1591	NYSE	LOMA	Thu, Feb 29, 2024	6.50	6.70	6.42	6.57
1590	NYSE	LOMA	Wed, Feb 28, 2024	6.41	6.55	6.33	6.40
1589	NYSE	LOMA	Tue, Feb 27, 2024	6.63	6.79	6.34	6.49
1588	NYSE	LOMA	Mon, Feb 26, 2024	6.72	6.80	6.50	6.62
1587	NYSE	LOMA	Fri, Feb 23, 2024	6.84	6.93	6.68	6.70
1586	NYSE	LOMA	Thu, Feb 22, 2024	6.50	7.19	6.50	6.87
1585	NYSE	LOMA	Wed, Feb 21, 2024	6.40	6.53	6.28	6.48
1584	NYSE	LOMA	Tue, Feb 20, 2024	6.36	6.53	6.33	6.40
1583	NYSE	LOMA	Fri, Feb 16, 2024	6.36	6.46	6.36	6.36
1582	NYSE	LOMA	Thu, Feb 15, 2024	6.39	6.47	6.37	6.42
1581	NYSE	LOMA	Wed, Feb 14, 2024	6.28	6.42	6.28	6.39
1580	NYSE	LOMA	Tue, Feb 13, 2024	6.20	6.27	6.13	6.22
1579	NYSE	LOMA	Mon, Feb 12, 2024	6.21	6.30	6.21	6.23
1578	NYSE	LOMA	Fri, Feb 9, 2024	6.25	6.34	6.21	6.22
1577	NYSE	LOMA	Thu, Feb 8, 2024	6.40	6.52	6.20	6.22
1576	NYSE	LOMA	Wed, Feb 7, 2024	6.70	6.78	6.33	6.43
1575	NYSE	LOMA	Tue, Feb 6, 2024	6.79	6.84	6.64	6.71
1574	NYSE	LOMA	Mon, Feb 5, 2024	7.08	7.11	6.70	6.78
1573	NYSE	LOMA	Fri, Feb 2, 2024	7.14	7.21	7.08	7.12
1572	NYSE	LOMA	Thu, Feb 1, 2024	7.10	7.22	7.05	7.19
1571	NYSE	LOMA	Wed, Jan 31, 2024	7.20	7.28	7.06	7.09
1570	NYSE	LOMA	Tue, Jan 30, 2024	7.03	7.21	7.03	7.19
1569	NYSE	LOMA	Mon, Jan 29, 2024	7.20	7.28	7.04	7.12
1568	NYSE	LOMA	Fri, Jan 26, 2024	7.35	7.41	7.17	7.18
1567	NYSE	LOMA	Thu, Jan 25, 2024	7.18	7.38	7.18	7.28
1566	NYSE	LOMA	Wed, Jan 24, 2024	7.40	7.40	7.10	7.11
1565	NYSE	LOMA	Tue, Jan 23, 2024	7.37	7.42	7.12	7.25
1564	NYSE	LOMA	Mon, Jan 22, 2024	6.87	7.33	6.87	7.32
1563	NYSE	LOMA	Fri, Jan 19, 2024	6.71	6.89	6.59	6.89
1562	NYSE	LOMA	Thu, Jan 18, 2024	6.56	6.75	6.49	6.72
1561	NYSE	LOMA	Wed, Jan 17, 2024	6.44	6.61	6.40	6.59
1560	NYSE	LOMA	Tue, Jan 16, 2024	6.60	6.62	6.40	6.51
1559	NYSE	LOMA	Fri, Jan 12, 2024	6.61	6.67	6.59	6.65
1558	NYSE	LOMA	Thu, Jan 11, 2024	6.61	6.66	6.56	6.60
1557	NYSE	LOMA	Wed, Jan 10, 2024	6.60	6.64	6.48	6.61
1556	NYSE	LOMA	Tue, Jan 9, 2024	6.68	6.68	6.55	6.60
1555	NYSE	LOMA	Mon, Jan 8, 2024	6.69	6.75	6.61	6.71
1554	NYSE	LOMA	Fri, Jan 5, 2024	6.67	6.75	6.54	6.69
1553	NYSE	LOMA	Thu, Jan 4, 2024	6.85	6.85	6.60	6.65
1552	NYSE	LOMA	Wed, Jan 3, 2024	7.04	7.04	6.84	6.87
1551	NYSE	LOMA	Tue, Jan 2, 2024	7.06	7.10	6.91	7.00
1550	NYSE	LOMA	Fri, Dec 29, 2023	7.15	7.19	7.05	7.09
1549	NYSE	LOMA	Thu, Dec 28, 2023	7.07	7.15	7.02	7.09
1548	NYSE	LOMA	Wed, Dec 27, 2023	7.09	7.30	7.05	7.08
1547	NYSE	LOMA	Tue, Dec 26, 2023	6.91	7.08	6.89	7.06
1546	NYSE	LOMA	Fri, Dec 22, 2023	7.09	7.09	6.89	6.91
1545	NYSE	LOMA	Thu, Dec 21, 2023	6.91	7.10	6.85	6.99
1544	NYSE	LOMA	Wed, Dec 20, 2023	6.83	7.00	6.79	6.81
1543	NYSE	LOMA	Tue, Dec 19, 2023	6.74	6.85	6.71	6.80
1542	NYSE	LOMA	Mon, Dec 18, 2023	6.75	6.80	6.65	6.75
1541	NYSE	LOMA	Fri, Dec 15, 2023	6.85	6.94	6.61	6.65
1540	NYSE	LOMA	Thu, Dec 14, 2023	6.92	7.00	6.72	6.85
1539	NYSE	LOMA	Wed, Dec 13, 2023	6.73	6.78	6.52	6.72
1538	NYSE	LOMA	Tue, Dec 12, 2023	6.49	6.82	6.38	6.76
1537	NYSE	LOMA	Mon, Dec 11, 2023	6.75	6.75	6.48	6.52
1536	NYSE	LOMA	Fri, Dec 8, 2023	6.51	6.72	6.51	6.70
1535	NYSE	LOMA	Thu, Dec 7, 2023	6.59	6.70	6.52	6.53
1534	NYSE	LOMA	Wed, Dec 6, 2023	6.69	6.79	6.50	6.54
1533	NYSE	LOMA	Tue, Dec 5, 2023	6.59	6.67	6.54	6.65
1532	NYSE	LOMA	Mon, Dec 4, 2023	6.60	6.67	6.49	6.58
1531	NYSE	LOMA	Fri, Dec 1, 2023	6.50	6.64	6.50	6.62
1530	NYSE	LOMA	Thu, Nov 30, 2023	6.49	6.68	6.36	6.52
1529	NYSE	LOMA	Wed, Nov 29, 2023	6.38	6.53	6.22	6.45
1528	NYSE	LOMA	Tue, Nov 28, 2023	6.60	6.60	6.26	6.36
1527	NYSE	LOMA	Mon, Nov 27, 2023	6.70	6.87	6.50	6.54
1526	NYSE	LOMA	Fri, Nov 24, 2023	6.41	6.72	6.41	6.50
1525	NYSE	LOMA	Wed, Nov 22, 2023	6.55	6.58	6.29	6.39
1524	NYSE	LOMA	Tue, Nov 21, 2023	6.80	6.93	6.48	6.57
1523	NYSE	LOMA	Mon, Nov 20, 2023	6.78	7.00	6.48	6.80
1522	NYSE	LOMA	Fri, Nov 17, 2023	5.89	6.00	5.86	5.94
1521	NYSE	LOMA	Thu, Nov 16, 2023	5.76	5.85	5.72	5.75
1520	NYSE	LOMA	Wed, Nov 15, 2023	6.02	6.03	5.77	5.82
1519	NYSE	LOMA	Tue, Nov 14, 2023	5.93	6.04	5.91	6.00
1518	NYSE	LOMA	Mon, Nov 13, 2023	6.00	6.05	5.85	5.86
1517	NYSE	LOMA	Fri, Nov 10, 2023	6.00	6.13	6.00	6.05
1516	NYSE	LOMA	Thu, Nov 9, 2023	5.91	6.19	5.91	5.95
1515	NYSE	LOMA	Wed, Nov 8, 2023	6.17	6.19	5.91	5.92
1514	NYSE	LOMA	Tue, Nov 7, 2023	6.16	6.29	6.11	6.19
1513	NYSE	LOMA	Mon, Nov 6, 2023	6.08	6.17	6.00	6.14
1512	NYSE	LOMA	Fri, Nov 3, 2023	5.95	6.17	5.95	6.08
1511	NYSE	LOMA	Thu, Nov 2, 2023	5.81	5.99	5.81	5.90
1510	NYSE	LOMA	Wed, Nov 1, 2023	5.69	5.84	5.64	5.78
1509	NYSE	LOMA	Tue, Oct 31, 2023	5.89	5.92	5.68	5.70
1508	NYSE	LOMA	Mon, Oct 30, 2023	6.00	6.07	5.84	5.87
1507	NYSE	LOMA	Fri, Oct 27, 2023	6.00	6.04	5.96	6.02
1506	NYSE	LOMA	Thu, Oct 26, 2023	6.00	6.16	6.00	6.03
1505	NYSE	LOMA	Wed, Oct 25, 2023	5.94	6.20	5.89	6.05
1504	NYSE	LOMA	Tue, Oct 24, 2023	5.85	6.05	5.82	5.91
1503	NYSE	LOMA	Mon, Oct 23, 2023	6.18	6.21	5.83	5.84
1502	NYSE	LOMA	Fri, Oct 20, 2023	6.47	6.48	6.36	6.42
1501	NYSE	LOMA	Thu, Oct 19, 2023	6.61	6.72	6.37	6.47
1500	NYSE	LOMA	Wed, Oct 18, 2023	6.86	6.87	6.54	6.59
1499	NYSE	LOMA	Tue, Oct 17, 2023	6.67	6.82	6.60	6.80
1498	NYSE	LOMA	Mon, Oct 16, 2023	6.55	6.64	6.53	6.62
1497	NYSE	LOMA	Fri, Oct 13, 2023	6.56	6.69	6.52	6.55
1496	NYSE	LOMA	Thu, Oct 12, 2023	6.48	6.62	6.33	6.55
1495	NYSE	LOMA	Wed, Oct 11, 2023	6.22	6.44	6.21	6.43
1494	NYSE	LOMA	Tue, Oct 10, 2023	6.16	6.24	6.09	6.19
1493	NYSE	LOMA	Mon, Oct 9, 2023	6.15	6.24	6.09	6.14
1492	NYSE	LOMA	Fri, Oct 6, 2023	5.96	6.17	5.96	6.13
1491	NYSE	LOMA	Thu, Oct 5, 2023	6.07	6.12	5.96	6.04
1490	NYSE	LOMA	Wed, Oct 4, 2023	5.88	6.09	5.82	6.06
1489	NYSE	LOMA	Tue, Oct 3, 2023	5.92	6.02	5.88	5.91
1488	NYSE	LOMA	Mon, Oct 2, 2023	6.02	6.04	5.91	6.00
1487	NYSE	LOMA	Fri, Sep 29, 2023	6.25	6.31	5.98	6.03
1486	NYSE	LOMA	Thu, Sep 28, 2023	6.10	6.23	6.08	6.22
1485	NYSE	LOMA	Wed, Sep 27, 2023	5.91	6.13	5.89	6.08
1484	NYSE	LOMA	Tue, Sep 26, 2023	5.80	5.95	5.80	5.89
1483	NYSE	LOMA	Mon, Sep 25, 2023	5.93	5.97	5.87	5.87
1482	NYSE	LOMA	Fri, Sep 22, 2023	5.99	6.03	5.89	5.94
1481	NYSE	LOMA	Thu, Sep 21, 2023	6.03	6.12	5.93	5.95
1480	NYSE	LOMA	Wed, Sep 20, 2023	6.23	6.23	6.05	6.09
1479	NYSE	LOMA	Tue, Sep 19, 2023	6.29	6.31	6.07	6.16
1478	NYSE	LOMA	Mon, Sep 18, 2023	5.92	6.27	5.92	6.25
1477	NYSE	LOMA	Fri, Sep 15, 2023	6.07	6.08	5.94	5.96
1476	NYSE	LOMA	Thu, Sep 14, 2023	6.15	6.15	5.98	6.06
1475	NYSE	LOMA	Wed, Sep 13, 2023	6.17	6.17	5.91	6.07
1474	NYSE	LOMA	Tue, Sep 12, 2023	5.90	6.09	5.86	6.09
1473	NYSE	LOMA	Mon, Sep 11, 2023	5.92	5.98	5.78	5.91
1472	NYSE	LOMA	Fri, Sep 8, 2023	5.97	6.03	5.88	5.90
1471	NYSE	LOMA	Thu, Sep 7, 2023	6.02	6.09	5.92	5.96
1470	NYSE	LOMA	Wed, Sep 6, 2023	6.27	6.29	5.99	6.00
1469	NYSE	LOMA	Tue, Sep 5, 2023	6.42	6.42	6.22	6.27
1468	NYSE	LOMA	Fri, Sep 1, 2023	6.66	6.69	6.46	6.46
1467	NYSE	LOMA	Thu, Aug 31, 2023	6.67	6.78	6.46	6.67
1466	NYSE	LOMA	Wed, Aug 30, 2023	6.75	7.05	6.57	6.68
1465	NYSE	LOMA	Tue, Aug 29, 2023	6.59	6.70	6.56	6.66
1464	NYSE	LOMA	Mon, Aug 28, 2023	6.50	6.65	6.48	6.58
1463	NYSE	LOMA	Fri, Aug 25, 2023	6.43	6.53	6.32	6.50
1462	NYSE	LOMA	Thu, Aug 24, 2023	6.51	6.55	6.42	6.47
1461	NYSE	LOMA	Wed, Aug 23, 2023	6.50	6.64	6.38	6.52
1460	NYSE	LOMA	Tue, Aug 22, 2023	6.38	6.49	6.31	6.47
1459	NYSE	LOMA	Mon, Aug 21, 2023	6.43	6.50	6.27	6.35
1458	NYSE	LOMA	Fri, Aug 18, 2023	6.27	6.48	6.27	6.45
1457	NYSE	LOMA	Thu, Aug 17, 2023	6.27	6.45	6.23	6.26
1456	NYSE	LOMA	Wed, Aug 16, 2023	6.11	6.34	6.01	6.21
1455	NYSE	LOMA	Tue, Aug 15, 2023	6.15	6.31	6.11	6.12
1454	NYSE	LOMA	Mon, Aug 14, 2023	6.50	6.62	5.91	6.26
1453	NYSE	LOMA	Fri, Aug 11, 2023	6.43	6.64	6.37	6.57
1452	NYSE	LOMA	Thu, Aug 10, 2023	6.60	6.64	6.34	6.36
1451	NYSE	LOMA	Wed, Aug 9, 2023	6.74	6.74	6.46	6.49
1450	NYSE	LOMA	Tue, Aug 8, 2023	6.40	6.66	6.33	6.65
1449	NYSE	LOMA	Mon, Aug 7, 2023	6.51	6.57	6.39	6.47
1448	NYSE	LOMA	Fri, Aug 4, 2023	6.51	6.60	6.47	6.52
1447	NYSE	LOMA	Thu, Aug 3, 2023	6.31	6.53	6.26	6.48
1446	NYSE	LOMA	Wed, Aug 2, 2023	6.54	6.61	6.32	6.33
1445	NYSE	LOMA	Tue, Aug 1, 2023	6.59	6.68	6.51	6.56
1444	NYSE	LOMA	Mon, Jul 31, 2023	6.68	6.80	6.58	6.66
1443	NYSE	LOMA	Fri, Jul 28, 2023	6.66	6.75	6.60	6.65
1442	NYSE	LOMA	Thu, Jul 27, 2023	6.90	6.97	6.62	6.63
1441	NYSE	LOMA	Wed, Jul 26, 2023	6.87	7.07	6.80	6.89
1440	NYSE	LOMA	Tue, Jul 25, 2023	6.98	7.08	6.85	6.85
1439	NYSE	LOMA	Mon, Jul 24, 2023	6.83	7.05	6.82	6.99
1438	NYSE	LOMA	Fri, Jul 21, 2023	6.63	6.82	6.55	6.77
1437	NYSE	LOMA	Thu, Jul 20, 2023	6.70	6.76	6.60	6.63
1436	NYSE	LOMA	Wed, Jul 19, 2023	6.76	6.86	6.62	6.67
1435	NYSE	LOMA	Tue, Jul 18, 2023	6.72	6.83	6.72	6.76
1434	NYSE	LOMA	Mon, Jul 17, 2023	6.70	6.84	6.70	6.74
1433	NYSE	LOMA	Fri, Jul 14, 2023	7.15	7.23	6.72	6.75
1432	NYSE	LOMA	Thu, Jul 13, 2023	6.81	7.17	6.81	7.06
1431	NYSE	LOMA	Wed, Jul 12, 2023	6.78	6.85	6.77	6.80
1430	NYSE	LOMA	Tue, Jul 11, 2023	6.70	6.81	6.66	6.75
1429	NYSE	LOMA	Mon, Jul 10, 2023	6.72	6.83	6.68	6.73
1428	NYSE	LOMA	Fri, Jul 7, 2023	6.80	6.86	6.69	6.72
1427	NYSE	LOMA	Thu, Jul 6, 2023	6.85	6.89	6.68	6.82
1426	NYSE	LOMA	Wed, Jul 5, 2023	6.80	7.03	6.74	6.93
1425	NYSE	LOMA	Mon, Jul 3, 2023	6.86	6.98	6.78	6.82
1424	NYSE	LOMA	Fri, Jun 30, 2023	6.88	6.92	6.64	6.80
1423	NYSE	LOMA	Thu, Jun 29, 2023	7.09	7.31	7.05	6.84
1422	NYSE	LOMA	Wed, Jun 28, 2023	7.09	7.23	7.08	7.14
1421	NYSE	LOMA	Tue, Jun 27, 2023	6.94	7.14	6.86	7.10
1420	NYSE	LOMA	Mon, Jun 26, 2023	6.66	6.98	6.65	6.80
1419	NYSE	LOMA	Fri, Jun 23, 2023	6.70	6.82	6.60	6.65
1418	NYSE	LOMA	Thu, Jun 22, 2023	7.04	7.08	6.71	6.73
1417	NYSE	LOMA	Wed, Jun 21, 2023	6.80	7.13	6.80	7.07
1416	NYSE	LOMA	Tue, Jun 20, 2023	6.55	6.84	6.55	6.84
1415	NYSE	LOMA	Fri, Jun 16, 2023	6.42	6.62	6.42	6.53
1414	NYSE	LOMA	Thu, Jun 15, 2023	6.30	6.50	6.30	6.42
1413	NYSE	LOMA	Wed, Jun 14, 2023	6.40	6.42	6.26	6.30
1412	NYSE	LOMA	Tue, Jun 13, 2023	6.48	6.54	6.31	6.34
1411	NYSE	LOMA	Mon, Jun 12, 2023	6.46	6.59	6.43	6.45
1410	NYSE	LOMA	Fri, Jun 9, 2023	6.56	6.69	6.49	6.54
1409	NYSE	LOMA	Thu, Jun 8, 2023	6.60	6.66	6.47	6.56
1408	NYSE	LOMA	Wed, Jun 7, 2023	6.67	6.78	6.53	6.59
1407	NYSE	LOMA	Tue, Jun 6, 2023	6.39	6.65	6.39	6.58
1406	NYSE	LOMA	Mon, Jun 5, 2023	6.31	6.48	6.27	6.31
1405	NYSE	LOMA	Fri, Jun 2, 2023	6.43	6.55	6.27	6.31
1404	NYSE	LOMA	Thu, Jun 1, 2023	6.10	6.41	6.10	6.35
1403	NYSE	LOMA	Wed, May 31, 2023	6.11	6.17	6.05	6.13
1402	NYSE	LOMA	Tue, May 30, 2023	6.11	6.17	6.01	6.11
1401	NYSE	LOMA	Fri, May 26, 2023	6.13	6.24	6.09	6.11
1400	NYSE	LOMA	Thu, May 25, 2023	6.29	6.36	6.13	6.13
1399	NYSE	LOMA	Wed, May 24, 2023	6.32	6.37	6.21	6.30
1398	NYSE	LOMA	Tue, May 23, 2023	6.22	6.40	6.21	6.31
1397	NYSE	LOMA	Mon, May 22, 2023	6.13	6.29	6.13	6.25
1396	NYSE	LOMA	Fri, May 19, 2023	6.18	6.19	6.03	6.13
1395	NYSE	LOMA	Thu, May 18, 2023	6.22	6.26	6.08	6.13
1394	NYSE	LOMA	Wed, May 17, 2023	6.35	6.43	6.19	6.26
1393	NYSE	LOMA	Tue, May 16, 2023	6.22	6.41	6.18	6.27
1392	NYSE	LOMA	Mon, May 15, 2023	6.40	6.43	6.17	6.28
1391	NYSE	LOMA	Fri, May 12, 2023	6.01	6.36	6.01	6.29
1390	NYSE	LOMA	Thu, May 11, 2023	6.31	6.60	6.15	6.01
1389	NYSE	LOMA	Wed, May 10, 2023	6.40	6.40	6.22	6.34
1388	NYSE	LOMA	Tue, May 9, 2023	6.32	6.49	6.29	6.40
1387	NYSE	LOMA	Mon, May 8, 2023	6.42	6.44	6.22	6.36
1386	NYSE	LOMA	Fri, May 5, 2023	6.12	6.46	6.01	6.35
1385	NYSE	LOMA	Thu, May 4, 2023	6.07	6.16	6.00	6.01
1384	NYSE	LOMA	Wed, May 3, 2023	6.02	6.20	5.87	6.06
1383	NYSE	LOMA	Tue, May 2, 2023	6.07	6.09	5.91	6.00
1382	NYSE	LOMA	Mon, May 1, 2023	6.15	6.26	6.09	6.10
1381	NYSE	LOMA	Fri, Apr 28, 2023	6.22	6.28	6.06	6.12
1380	NYSE	LOMA	Thu, Apr 27, 2023	6.21	6.40	6.21	6.25
1379	NYSE	LOMA	Wed, Apr 26, 2023	6.28	6.40	6.15	6.21
1378	NYSE	LOMA	Tue, Apr 25, 2023	6.36	6.38	6.05	6.28
1377	NYSE	LOMA	Mon, Apr 24, 2023	6.62	6.62	6.42	6.42
1376	NYSE	LOMA	Fri, Apr 21, 2023	6.65	6.68	6.52	6.55
1375	NYSE	LOMA	Thu, Apr 20, 2023	6.52	6.69	6.36	6.67
1374	NYSE	LOMA	Wed, Apr 19, 2023	6.82	6.82	6.51	6.52
1373	NYSE	LOMA	Tue, Apr 18, 2023	6.94	7.11	6.83	6.90
1372	NYSE	LOMA	Mon, Apr 17, 2023	7.17	7.20	6.92	6.95
1371	NYSE	LOMA	Fri, Apr 14, 2023	7.01	7.15	6.97	7.09
1370	NYSE	LOMA	Thu, Apr 13, 2023	7.07	7.18	7.00	7.10
1369	NYSE	LOMA	Wed, Apr 12, 2023	6.94	7.17	6.93	7.07
1368	NYSE	LOMA	Tue, Apr 11, 2023	6.76	6.98	6.76	6.89
1367	NYSE	LOMA	Mon, Apr 10, 2023	6.58	6.86	6.58	6.74
1366	NYSE	LOMA	Thu, Apr 6, 2023	6.74	6.74	6.67	6.68
1365	NYSE	LOMA	Wed, Apr 5, 2023	6.93	6.93	6.58	6.75
1364	NYSE	LOMA	Tue, Apr 4, 2023	7.12	7.12	6.77	6.83
1363	NYSE	LOMA	Mon, Apr 3, 2023	7.02	7.10	6.92	7.10
1362	NYSE	LOMA	Fri, Mar 31, 2023	7.30	7.35	6.93	6.95
1361	NYSE	LOMA	Thu, Mar 30, 2023	7.20	7.43	7.18	7.25
1360	NYSE	LOMA	Wed, Mar 29, 2023	7.30	7.30	7.14	7.19
1359	NYSE	LOMA	Tue, Mar 28, 2023	7.16	7.40	7.12	7.28
1358	NYSE	LOMA	Mon, Mar 27, 2023	7.11	7.20	7.01	7.18
1357	NYSE	LOMA	Fri, Mar 24, 2023	6.74	7.06	6.74	7.06
1356	NYSE	LOMA	Thu, Mar 23, 2023	6.69	6.85	6.67	6.79
1355	NYSE	LOMA	Wed, Mar 22, 2023	6.73	6.83	6.57	6.68
1354	NYSE	LOMA	Tue, Mar 21, 2023	6.55	6.69	6.49	6.66
1353	NYSE	LOMA	Mon, Mar 20, 2023	6.54	6.61	6.43	6.51
1352	NYSE	LOMA	Fri, Mar 17, 2023	6.44	6.57	6.26	6.55
1351	NYSE	LOMA	Thu, Mar 16, 2023	6.25	6.48	6.23	6.47
1350	NYSE	LOMA	Wed, Mar 15, 2023	6.33	6.41	6.05	6.25
1349	NYSE	LOMA	Tue, Mar 14, 2023	6.60	6.84	6.44	6.46
1348	NYSE	LOMA	Mon, Mar 13, 2023	6.33	6.62	6.28	6.55
1347	NYSE	LOMA	Fri, Mar 10, 2023	6.79	6.80	6.38	6.38
1346	NYSE	LOMA	Thu, Mar 9, 2023	6.85	6.91	6.64	6.80
1345	NYSE	LOMA	Wed, Mar 8, 2023	6.60	6.83	6.57	6.82
1344	NYSE	LOMA	Tue, Mar 7, 2023	6.77	6.82	6.55	6.58
1343	NYSE	LOMA	Mon, Mar 6, 2023	6.70	6.91	6.58	6.77
1342	NYSE	LOMA	Fri, Mar 3, 2023	6.90	6.96	6.70	6.71
1341	NYSE	LOMA	Thu, Mar 2, 2023	7.16	7.16	6.74	6.89
1340	NYSE	LOMA	Wed, Mar 1, 2023	6.82	6.98	6.70	6.90
1339	NYSE	LOMA	Tue, Feb 28, 2023	6.92	6.92	6.72	6.74
1338	NYSE	LOMA	Mon, Feb 27, 2023	7.01	7.10	6.88	6.92
1337	NYSE	LOMA	Fri, Feb 24, 2023	6.81	7.13	6.75	7.00
1336	NYSE	LOMA	Thu, Feb 23, 2023	6.53	6.88	6.51	6.85
1335	NYSE	LOMA	Wed, Feb 22, 2023	6.73	6.87	6.51	6.51
1334	NYSE	LOMA	Tue, Feb 21, 2023	6.83	6.87	6.73	6.74
1333	NYSE	LOMA	Fri, Feb 17, 2023	6.90	6.91	6.68	6.76
1332	NYSE	LOMA	Thu, Feb 16, 2023	6.79	7.05	6.74	6.95
1331	NYSE	LOMA	Wed, Feb 15, 2023	6.86	6.98	6.73	6.76
1330	NYSE	LOMA	Tue, Feb 14, 2023	6.99	7.24	6.89	6.91
1329	NYSE	LOMA	Mon, Feb 13, 2023	6.82	7.06	6.75	6.98
1328	NYSE	LOMA	Fri, Feb 10, 2023	6.75	6.90	6.75	6.80
1327	NYSE	LOMA	Thu, Feb 9, 2023	7.05	7.10	6.75	6.82
1326	NYSE	LOMA	Wed, Feb 8, 2023	7.00	7.02	6.85	7.01
1325	NYSE	LOMA	Tue, Feb 7, 2023	6.85	7.03	6.84	7.00
1324	NYSE	LOMA	Mon, Feb 6, 2023	6.85	6.90	6.75	6.88
1323	NYSE	LOMA	Fri, Feb 3, 2023	7.16	7.16	6.79	6.85
1322	NYSE	LOMA	Thu, Feb 2, 2023	7.29	7.33	7.08	7.21
1321	NYSE	LOMA	Wed, Feb 1, 2023	7.14	7.28	7.01	7.25
1320	NYSE	LOMA	Tue, Jan 31, 2023	7.09	7.20	6.97	7.13
1319	NYSE	LOMA	Mon, Jan 30, 2023	7.19	7.32	7.06	7.10
1318	NYSE	LOMA	Fri, Jan 27, 2023	7.47	7.50	7.21	7.21
1317	NYSE	LOMA	Thu, Jan 26, 2023	7.70	7.70	7.39	7.48
1316	NYSE	LOMA	Wed, Jan 25, 2023	7.38	7.60	7.26	7.60
1315	NYSE	LOMA	Tue, Jan 24, 2023	7.57	7.57	7.26	7.39
1314	NYSE	LOMA	Mon, Jan 23, 2023	7.33	7.52	7.27	7.50
1313	NYSE	LOMA	Fri, Jan 20, 2023	7.20	7.37	7.05	7.34
1312	NYSE	LOMA	Thu, Jan 19, 2023	7.11	7.24	6.80	7.12
1311	NYSE	LOMA	Wed, Jan 18, 2023	7.79	7.89	7.18	7.22
1310	NYSE	LOMA	Tue, Jan 17, 2023	7.83	7.95	7.68	7.84
1309	NYSE	LOMA	Fri, Jan 13, 2023	7.56	7.74	7.42	7.70
1308	NYSE	LOMA	Thu, Jan 12, 2023	7.49	7.69	7.24	7.61
1307	NYSE	LOMA	Wed, Jan 11, 2023	7.00	7.35	6.94	7.34
1306	NYSE	LOMA	Tue, Jan 10, 2023	7.05	7.13	6.90	6.99
1305	NYSE	LOMA	Mon, Jan 9, 2023	6.96	7.18	6.90	7.05
1304	NYSE	LOMA	Fri, Jan 6, 2023	6.85	7.09	6.64	7.00
1303	NYSE	LOMA	Thu, Jan 5, 2023	6.45	6.78	6.45	6.73
1302	NYSE	LOMA	Wed, Jan 4, 2023	6.65	6.83	6.60	6.52
1301	NYSE	LOMA	Tue, Jan 3, 2023	6.97	6.98	6.58	6.60
1300	NYSE	LOMA	Fri, Dec 30, 2022	6.78	6.95	6.76	6.85
1299	NYSE	LOMA	Thu, Dec 29, 2022	6.95	7.12	6.73	6.78
1298	NYSE	LOMA	Wed, Dec 28, 2022	6.92	6.98	6.81	6.90
1297	NYSE	LOMA	Tue, Dec 27, 2022	6.65	6.92	6.41	6.90
1296	NYSE	LOMA	Fri, Dec 23, 2022	6.48	6.66	6.47	6.55
1295	NYSE	LOMA	Thu, Dec 22, 2022	6.51	6.65	6.44	6.54
1294	NYSE	LOMA	Wed, Dec 21, 2022	6.49	6.60	6.45	6.48
1293	NYSE	LOMA	Tue, Dec 20, 2022	6.50	6.65	6.30	6.44
1292	NYSE	LOMA	Mon, Dec 19, 2022	6.62	6.62	6.28	6.44
1291	NYSE	LOMA	Fri, Dec 16, 2022	6.36	6.54	6.34	6.51
1290	NYSE	LOMA	Thu, Dec 15, 2022	6.39	6.46	6.27	6.36
1289	NYSE	LOMA	Wed, Dec 14, 2022	6.26	6.46	6.12	6.36
1288	NYSE	LOMA	Tue, Dec 13, 2022	6.40	6.44	6.24	6.24
1287	NYSE	LOMA	Mon, Dec 12, 2022	6.05	6.35	5.85	6.31
1286	NYSE	LOMA	Fri, Dec 9, 2022	6.05	6.32	6.04	6.05
1285	NYSE	LOMA	Thu, Dec 8, 2022	6.30	6.34	6.05	6.07
1284	NYSE	LOMA	Wed, Dec 7, 2022	6.27	6.44	6.20	6.29
1283	NYSE	LOMA	Tue, Dec 6, 2022	6.27	6.33	6.11	6.32
1282	NYSE	LOMA	Mon, Dec 5, 2022	6.47	6.54	6.22	6.24
1281	NYSE	LOMA	Fri, Dec 2, 2022	6.54	6.58	6.41	6.41
1280	NYSE	LOMA	Thu, Dec 1, 2022	6.72	6.78	6.50	6.65
1279	NYSE	LOMA	Wed, Nov 30, 2022	6.52	6.71	6.39	6.69
1278	NYSE	LOMA	Tue, Nov 29, 2022	6.38	6.60	6.25	6.53
1277	NYSE	LOMA	Mon, Nov 28, 2022	6.38	6.47	6.27	6.36
1276	NYSE	LOMA	Fri, Nov 25, 2022	6.44	6.59	6.25	6.40
1275	NYSE	LOMA	Wed, Nov 23, 2022	6.42	6.50	6.31	6.36
1274	NYSE	LOMA	Tue, Nov 22, 2022	6.29	6.44	6.26	6.41
1273	NYSE	LOMA	Mon, Nov 21, 2022	6.30	6.30	6.03	6.20
1272	NYSE	LOMA	Fri, Nov 18, 2022	6.03	6.30	6.02	6.29
1271	NYSE	LOMA	Thu, Nov 17, 2022	6.04	6.11	5.99	6.00
1270	NYSE	LOMA	Wed, Nov 16, 2022	6.06	6.19	6.00	6.12
1269	NYSE	LOMA	Tue, Nov 15, 2022	6.36	6.42	6.08	6.08
1268	NYSE	LOMA	Mon, Nov 14, 2022	6.29	6.46	6.19	6.26
1267	NYSE	LOMA	Fri, Nov 11, 2022	6.19	6.39	6.10	6.36
1266	NYSE	LOMA	Thu, Nov 10, 2022	6.25	6.47	6.06	6.08
1265	NYSE	LOMA	Wed, Nov 9, 2022	6.41	6.60	6.21	6.22
1264	NYSE	LOMA	Tue, Nov 8, 2022	6.82	6.82	6.63	6.69
1263	NYSE	LOMA	Mon, Nov 7, 2022	7.00	7.00	6.75	6.79
1262	NYSE	LOMA	Fri, Nov 4, 2022	6.75	6.95	6.65	6.92
1261	NYSE	LOMA	Thu, Nov 3, 2022	6.35	6.72	6.34	6.68
1260	NYSE	LOMA	Wed, Nov 2, 2022	6.75	6.75	6.48	6.48
1259	NYSE	LOMA	Tue, Nov 1, 2022	6.83	6.89	6.67	6.74
1258	NYSE	LOMA	Mon, Oct 31, 2022	6.58	6.93	6.58	6.74
1257	NYSE	LOMA	Fri, Oct 28, 2022	6.57	6.65	6.40	6.58
1256	NYSE	LOMA	Thu, Oct 27, 2022	6.54	6.69	6.47	6.55
1255	NYSE	LOMA	Wed, Oct 26, 2022	6.57	6.63	6.49	6.54
1254	NYSE	LOMA	Tue, Oct 25, 2022	6.60	6.60	6.41	6.55
1253	NYSE	LOMA	Mon, Oct 24, 2022	6.52	6.54	6.25	6.54
1252	NYSE	LOMA	Fri, Oct 21, 2022	6.28	6.47	6.22	6.47
1251	NYSE	LOMA	Thu, Oct 20, 2022	6.27	6.54	6.27	6.28
1250	NYSE	LOMA	Wed, Oct 19, 2022	6.54	6.54	6.33	6.33
1249	NYSE	LOMA	Tue, Oct 18, 2022	6.41	6.54	6.29	6.54
1248	NYSE	LOMA	Mon, Oct 17, 2022	6.35	6.50	6.25	6.26
1247	NYSE	LOMA	Fri, Oct 14, 2022	6.67	6.67	6.23	6.24
1246	NYSE	LOMA	Thu, Oct 13, 2022	6.37	6.69	6.30	6.55
1245	NYSE	LOMA	Wed, Oct 12, 2022	6.52	6.63	6.36	6.54
1244	NYSE	LOMA	Tue, Oct 11, 2022	6.62	6.73	6.43	6.48
1243	NYSE	LOMA	Mon, Oct 10, 2022	6.63	6.67	6.49	6.62
1242	NYSE	LOMA	Fri, Oct 7, 2022	6.67	6.81	6.57	6.58
1241	NYSE	LOMA	Thu, Oct 6, 2022	6.54	6.86	6.48	6.74
1240	NYSE	LOMA	Wed, Oct 5, 2022	6.53	6.67	6.46	6.64
1239	NYSE	LOMA	Tue, Oct 4, 2022	6.65	6.80	6.56	6.63
1238	NYSE	LOMA	Mon, Oct 3, 2022	6.35	6.64	6.33	6.56
1237	NYSE	LOMA	Fri, Sep 30, 2022	6.26	6.38	6.14	6.23
1236	NYSE	LOMA	Thu, Sep 29, 2022	6.16	6.32	5.95	6.20
1235	NYSE	LOMA	Wed, Sep 28, 2022	5.88	6.19	5.88	6.17
1234	NYSE	LOMA	Tue, Sep 27, 2022	5.97	6.03	5.85	5.89
1233	NYSE	LOMA	Mon, Sep 26, 2022	5.99	6.15	5.82	5.91
1232	NYSE	LOMA	Fri, Sep 23, 2022	6.26	6.45	6.00	6.09
1231	NYSE	LOMA	Thu, Sep 22, 2022	6.44	6.50	6.38	6.39
1230	NYSE	LOMA	Wed, Sep 21, 2022	6.76	6.76	6.39	6.50
1229	NYSE	LOMA	Tue, Sep 20, 2022	6.65	6.80	6.56	6.68
1228	NYSE	LOMA	Mon, Sep 19, 2022	6.29	6.71	6.29	6.71
1227	NYSE	LOMA	Fri, Sep 16, 2022	6.49	6.56	6.34	6.41
1226	NYSE	LOMA	Thu, Sep 15, 2022	6.75	6.87	6.49	6.58
1225	NYSE	LOMA	Wed, Sep 14, 2022	6.64	6.81	6.57	6.80
1224	NYSE	LOMA	Tue, Sep 13, 2022	6.87	6.95	6.62	6.65
1223	NYSE	LOMA	Mon, Sep 12, 2022	6.91	7.00	6.87	6.97
1222	NYSE	LOMA	Fri, Sep 9, 2022	6.80	6.91	6.67	6.81
1221	NYSE	LOMA	Thu, Sep 8, 2022	6.62	6.84	6.62	6.78
1220	NYSE	LOMA	Wed, Sep 7, 2022	6.53	6.73	6.50	6.68
1219	NYSE	LOMA	Tue, Sep 6, 2022	6.50	6.63	6.45	6.49
1218	NYSE	LOMA	Fri, Sep 2, 2022	6.36	6.52	6.18	6.42
1217	NYSE	LOMA	Thu, Sep 1, 2022	6.29	6.39	6.18	6.36
1216	NYSE	LOMA	Wed, Aug 31, 2022	6.45	6.53	6.31	6.32
1215	NYSE	LOMA	Tue, Aug 30, 2022	6.79	6.80	6.49	6.50
1214	NYSE	LOMA	Mon, Aug 29, 2022	6.80	6.92	6.70	6.76
1213	NYSE	LOMA	Fri, Aug 26, 2022	6.76	6.89	6.62	6.73
1212	NYSE	LOMA	Thu, Aug 25, 2022	6.71	6.83	6.62	6.81
1211	NYSE	LOMA	Wed, Aug 24, 2022	6.58	6.70	6.34	6.70
1210	NYSE	LOMA	Tue, Aug 23, 2022	6.48	6.74	6.42	6.59
1209	NYSE	LOMA	Mon, Aug 22, 2022	6.55	6.69	6.47	6.55
1208	NYSE	LOMA	Fri, Aug 19, 2022	6.71	6.73	6.49	6.66
1207	NYSE	LOMA	Thu, Aug 18, 2022	6.66	6.78	6.50	6.78
1206	NYSE	LOMA	Wed, Aug 17, 2022	6.24	6.63	6.18	6.63
1205	NYSE	LOMA	Tue, Aug 16, 2022	6.50	6.51	6.18	6.27
1204	NYSE	LOMA	Mon, Aug 15, 2022	6.40	6.53	6.30	6.48
1203	NYSE	LOMA	Fri, Aug 12, 2022	6.40	6.40	5.95	6.40
1202	NYSE	LOMA	Thu, Aug 11, 2022	6.26	6.44	6.07	6.14
1201	NYSE	LOMA	Wed, Aug 10, 2022	6.14	6.23	6.11	6.17
1200	NYSE	LOMA	Tue, Aug 9, 2022	6.29	6.29	5.97	6.05
1199	NYSE	LOMA	Mon, Aug 8, 2022	6.10	6.27	6.10	6.23
1198	NYSE	LOMA	Fri, Aug 5, 2022	5.68	6.09	5.68	6.03
1197	NYSE	LOMA	Thu, Aug 4, 2022	5.87	5.99	5.75	5.81
1196	NYSE	LOMA	Wed, Aug 3, 2022	5.83	5.98	5.76	5.90
1195	NYSE	LOMA	Tue, Aug 2, 2022	5.92	5.97	5.73	5.85
1194	NYSE	LOMA	Mon, Aug 1, 2022	5.78	6.01	5.76	5.91
1193	NYSE	LOMA	Fri, Jul 29, 2022	5.60	5.96	5.58	5.90
1192	NYSE	LOMA	Thu, Jul 28, 2022	5.19	5.63	5.18	5.54
1191	NYSE	LOMA	Wed, Jul 27, 2022	4.89	5.15	4.86	5.14
1190	NYSE	LOMA	Tue, Jul 26, 2022	4.85	4.92	4.81	4.88
1189	NYSE	LOMA	Mon, Jul 25, 2022	4.83	4.92	4.75	4.91
1188	NYSE	LOMA	Fri, Jul 22, 2022	4.81	4.88	4.74	4.79
1187	NYSE	LOMA	Thu, Jul 21, 2022	4.80	4.80	4.67	4.75
1186	NYSE	LOMA	Wed, Jul 20, 2022	4.80	4.96	4.64	4.78
1185	NYSE	LOMA	Tue, Jul 19, 2022	4.85	4.89	4.74	4.77
1184	NYSE	LOMA	Mon, Jul 18, 2022	4.95	4.96	4.76	4.78
1183	NYSE	LOMA	Fri, Jul 15, 2022	4.76	4.87	4.54	4.83
1182	NYSE	LOMA	Thu, Jul 14, 2022	4.66	4.77	4.52	4.76
1181	NYSE	LOMA	Wed, Jul 13, 2022	4.68	4.78	4.59	4.73
1180	NYSE	LOMA	Tue, Jul 12, 2022	4.69	4.82	4.58	4.71
1179	NYSE	LOMA	Mon, Jul 11, 2022	4.70	4.77	4.47	4.74
1178	NYSE	LOMA	Fri, Jul 8, 2022	4.45	4.75	4.45	4.70
1177	NYSE	LOMA	Thu, Jul 7, 2022	5.33	5.53	5.05	4.42
1176	NYSE	LOMA	Wed, Jul 6, 2022	5.08	5.31	4.98	5.27
1175	NYSE	LOMA	Tue, Jul 5, 2022	5.07	5.07	4.82	5.04
1174	NYSE	LOMA	Fri, Jul 1, 2022	5.10	5.23	5.01	5.19
1173	NYSE	LOMA	Thu, Jun 30, 2022	5.03	5.16	4.98	5.08
1172	NYSE	LOMA	Wed, Jun 29, 2022	5.24	5.25	5.03	5.14
1171	NYSE	LOMA	Tue, Jun 28, 2022	5.23	5.25	5.09	5.24
1170	NYSE	LOMA	Mon, Jun 27, 2022	5.11	5.27	5.10	5.17
1169	NYSE	LOMA	Fri, Jun 24, 2022	5.15	5.25	5.08	5.11
1168	NYSE	LOMA	Thu, Jun 23, 2022	5.16	5.20	5.02	5.09
1167	NYSE	LOMA	Wed, Jun 22, 2022	5.13	5.21	5.06	5.14
1166	NYSE	LOMA	Tue, Jun 21, 2022	5.18	5.32	5.07	5.16
1165	NYSE	LOMA	Fri, Jun 17, 2022	5.12	5.20	5.03	5.11
1164	NYSE	LOMA	Thu, Jun 16, 2022	5.23	5.25	5.05	5.13
1163	NYSE	LOMA	Wed, Jun 15, 2022	5.40	5.47	5.26	5.35
1162	NYSE	LOMA	Tue, Jun 14, 2022	5.34	5.42	5.16	5.29
1161	NYSE	LOMA	Mon, Jun 13, 2022	5.57	5.64	5.22	5.34
1160	NYSE	LOMA	Fri, Jun 10, 2022	5.81	5.81	5.56	5.64
1159	NYSE	LOMA	Thu, Jun 9, 2022	6.05	6.09	5.77	5.79
1158	NYSE	LOMA	Wed, Jun 8, 2022	6.12	6.31	6.06	6.12
1157	NYSE	LOMA	Tue, Jun 7, 2022	6.02	6.18	5.98	6.17
1156	NYSE	LOMA	Mon, Jun 6, 2022	6.11	6.12	5.97	6.05
1155	NYSE	LOMA	Fri, Jun 3, 2022	6.00	6.10	5.92	6.10
1154	NYSE	LOMA	Thu, Jun 2, 2022	5.78	6.15	5.76	6.04
1153	NYSE	LOMA	Wed, Jun 1, 2022	5.95	5.99	5.75	5.79
1152	NYSE	LOMA	Tue, May 31, 2022	5.92	5.99	5.75	5.88
1151	NYSE	LOMA	Fri, May 27, 2022	5.90	5.99	5.85	5.91
1150	NYSE	LOMA	Thu, May 26, 2022	5.80	5.89	5.73	5.83
1149	NYSE	LOMA	Wed, May 25, 2022	5.81	5.82	5.74	5.77
1148	NYSE	LOMA	Tue, May 24, 2022	5.73	5.84	5.68	5.75
1147	NYSE	LOMA	Mon, May 23, 2022	5.71	5.85	5.61	5.78
1146	NYSE	LOMA	Fri, May 20, 2022	5.71	5.73	5.59	5.67
1145	NYSE	LOMA	Thu, May 19, 2022	5.61	5.83	5.58	5.61
1144	NYSE	LOMA	Wed, May 18, 2022	5.71	5.79	5.58	5.70
1143	NYSE	LOMA	Tue, May 17, 2022	5.73	5.87	5.73	5.76
1142	NYSE	LOMA	Mon, May 16, 2022	5.38	5.73	5.38	5.64
1141	NYSE	LOMA	Fri, May 13, 2022	5.29	5.49	5.29	5.37
1140	NYSE	LOMA	Thu, May 12, 2022	5.23	5.48	5.20	5.26
1139	NYSE	LOMA	Wed, May 11, 2022	5.19	5.43	5.11	5.32
1138	NYSE	LOMA	Tue, May 10, 2022	5.36	5.39	5.14	5.19
1137	NYSE	LOMA	Mon, May 9, 2022	5.38	5.44	5.25	5.31
1136	NYSE	LOMA	Fri, May 6, 2022	5.60	5.61	5.37	5.55
1135	NYSE	LOMA	Thu, May 5, 2022	5.83	5.83	5.56	5.65
1134	NYSE	LOMA	Wed, May 4, 2022	5.72	5.92	5.61	5.84
1133	NYSE	LOMA	Tue, May 3, 2022	5.63	5.91	5.60	5.91
1132	NYSE	LOMA	Mon, May 2, 2022	5.56	5.69	5.53	5.63
1131	NYSE	LOMA	Fri, Apr 29, 2022	5.95	6.00	5.57	5.62
1130	NYSE	LOMA	Thu, Apr 28, 2022	5.75	5.90	5.61	5.89
1129	NYSE	LOMA	Wed, Apr 27, 2022	5.53	5.69	5.52	5.67
1128	NYSE	LOMA	Tue, Apr 26, 2022	5.80	5.80	5.54	5.57
1127	NYSE	LOMA	Mon, Apr 25, 2022	5.71	5.85	5.49	5.82
1126	NYSE	LOMA	Fri, Apr 22, 2022	5.83	5.91	5.72	5.76
1125	NYSE	LOMA	Thu, Apr 21, 2022	6.46	6.48	6.13	5.79
1124	NYSE	LOMA	Wed, Apr 20, 2022	6.67	6.67	6.34	6.45
1123	NYSE	LOMA	Tue, Apr 19, 2022	6.41	6.57	6.41	6.57
1122	NYSE	LOMA	Mon, Apr 18, 2022	6.51	6.59	6.36	6.42
1121	NYSE	LOMA	Thu, Apr 14, 2022	6.22	6.59	6.22	6.50
1120	NYSE	LOMA	Wed, Apr 13, 2022	5.95	6.26	5.95	6.25
1119	NYSE	LOMA	Tue, Apr 12, 2022	6.04	6.06	5.93	5.97
1118	NYSE	LOMA	Mon, Apr 11, 2022	6.11	6.19	5.95	6.03
1117	NYSE	LOMA	Fri, Apr 8, 2022	6.00	6.20	6.00	6.11
1116	NYSE	LOMA	Thu, Apr 7, 2022	5.95	6.05	5.83	6.05
1115	NYSE	LOMA	Wed, Apr 6, 2022	5.87	6.04	5.82	5.95
1114	NYSE	LOMA	Tue, Apr 5, 2022	6.06	6.12	5.91	6.00
1113	NYSE	LOMA	Mon, Apr 4, 2022	5.88	6.08	5.86	6.05
1112	NYSE	LOMA	Fri, Apr 1, 2022	5.72	5.86	5.72	5.85
1111	NYSE	LOMA	Thu, Mar 31, 2022	5.72	5.77	5.72	5.72
1110	NYSE	LOMA	Wed, Mar 30, 2022	5.84	5.90	5.74	5.75
1109	NYSE	LOMA	Tue, Mar 29, 2022	5.77	5.85	5.77	5.84
1108	NYSE	LOMA	Mon, Mar 28, 2022	5.65	5.77	5.65	5.75
1107	NYSE	LOMA	Fri, Mar 25, 2022	5.80	5.80	5.68	5.70
1106	NYSE	LOMA	Thu, Mar 24, 2022	5.63	5.88	5.60	5.76
1105	NYSE	LOMA	Wed, Mar 23, 2022	5.68	5.77	5.62	5.64
1104	NYSE	LOMA	Tue, Mar 22, 2022	5.85	5.89	5.74	5.75
1103	NYSE	LOMA	Mon, Mar 21, 2022	5.84	5.93	5.80	5.81
1102	NYSE	LOMA	Fri, Mar 18, 2022	5.77	5.92	5.77	5.86
1101	NYSE	LOMA	Thu, Mar 17, 2022	5.72	5.81	5.64	5.80
1100	NYSE	LOMA	Wed, Mar 16, 2022	5.59	5.78	5.59	5.78
1099	NYSE	LOMA	Tue, Mar 15, 2022	5.55	5.60	5.49	5.58
1098	NYSE	LOMA	Mon, Mar 14, 2022	5.75	5.75	5.45	5.54
1097	NYSE	LOMA	Fri, Mar 11, 2022	5.80	5.84	5.68	5.73
1096	NYSE	LOMA	Thu, Mar 10, 2022	5.59	5.79	5.53	5.78
1095	NYSE	LOMA	Wed, Mar 9, 2022	5.30	5.68	5.30	5.61
1094	NYSE	LOMA	Tue, Mar 8, 2022	5.29	5.40	5.22	5.27
1093	NYSE	LOMA	Mon, Mar 7, 2022	5.36	5.40	5.15	5.25
1092	NYSE	LOMA	Fri, Mar 4, 2022	5.45	5.46	5.20	5.35
1091	NYSE	LOMA	Thu, Mar 3, 2022	5.68	5.78	5.32	5.46
1090	NYSE	LOMA	Wed, Mar 2, 2022	5.39	5.75	5.39	5.63
1089	NYSE	LOMA	Tue, Mar 1, 2022	5.66	5.70	5.43	5.43
1088	NYSE	LOMA	Mon, Feb 28, 2022	5.81	5.88	5.60	5.67
1087	NYSE	LOMA	Fri, Feb 25, 2022	6.03	6.13	5.88	5.90
1086	NYSE	LOMA	Thu, Feb 24, 2022	6.20	6.28	5.84	6.01
1085	NYSE	LOMA	Wed, Feb 23, 2022	6.49	6.54	6.28	6.31
1084	NYSE	LOMA	Tue, Feb 22, 2022	6.35	6.54	6.32	6.38
1083	NYSE	LOMA	Fri, Feb 18, 2022	6.45	6.46	6.35	6.35
1082	NYSE	LOMA	Thu, Feb 17, 2022	6.48	6.55	6.41	6.46
1081	NYSE	LOMA	Wed, Feb 16, 2022	6.56	6.74	6.46	6.48
1080	NYSE	LOMA	Tue, Feb 15, 2022	6.35	6.55	6.21	6.50
1079	NYSE	LOMA	Mon, Feb 14, 2022	6.30	6.44	6.25	6.33
1078	NYSE	LOMA	Fri, Feb 11, 2022	6.10	6.45	6.10	6.33
1077	NYSE	LOMA	Thu, Feb 10, 2022	6.16	6.35	6.12	6.12
1076	NYSE	LOMA	Wed, Feb 9, 2022	6.16	6.24	6.14	6.21
1075	NYSE	LOMA	Tue, Feb 8, 2022	6.04	6.14	5.98	6.11
1074	NYSE	LOMA	Mon, Feb 7, 2022	6.05	6.07	5.91	6.05
1073	NYSE	LOMA	Fri, Feb 4, 2022	6.06	6.07	5.94	6.07
1072	NYSE	LOMA	Thu, Feb 3, 2022	6.10	6.17	6.05	6.06
1071	NYSE	LOMA	Wed, Feb 2, 2022	6.30	6.30	6.17	6.18
1070	NYSE	LOMA	Tue, Feb 1, 2022	6.04	6.28	6.04	6.25
1069	NYSE	LOMA	Mon, Jan 31, 2022	6.00	6.22	5.99	6.17
1068	NYSE	LOMA	Fri, Jan 28, 2022	5.80	6.02	5.69	6.02
1067	NYSE	LOMA	Thu, Jan 27, 2022	5.65	5.69	5.53	5.57
1066	NYSE	LOMA	Wed, Jan 26, 2022	5.73	5.85	5.62	5.62
1065	NYSE	LOMA	Tue, Jan 25, 2022	5.67	5.83	5.50	5.70
1064	NYSE	LOMA	Mon, Jan 24, 2022	5.71	5.75	5.40	5.75
1063	NYSE	LOMA	Fri, Jan 21, 2022	5.88	6.00	5.70	5.74
1062	NYSE	LOMA	Thu, Jan 20, 2022	6.08	6.14	5.86	5.90
1061	NYSE	LOMA	Wed, Jan 19, 2022	6.10	6.20	5.97	6.04
1060	NYSE	LOMA	Tue, Jan 18, 2022	6.26	6.30	6.14	6.14
1059	NYSE	LOMA	Fri, Jan 14, 2022	6.33	6.38	6.25	6.28
1058	NYSE	LOMA	Thu, Jan 13, 2022	6.34	6.45	6.30	6.33
1057	NYSE	LOMA	Wed, Jan 12, 2022	6.30	6.41	6.25	6.39
1056	NYSE	LOMA	Tue, Jan 11, 2022	6.31	6.40	6.23	6.30
1055	NYSE	LOMA	Mon, Jan 10, 2022	6.46	6.46	6.26	6.30
1054	NYSE	LOMA	Fri, Jan 7, 2022	6.33	6.48	6.33	6.46
1053	NYSE	LOMA	Thu, Jan 6, 2022	6.44	6.48	6.25	6.39
1052	NYSE	LOMA	Wed, Jan 5, 2022	6.52	6.60	6.43	6.44
1051	NYSE	LOMA	Tue, Jan 4, 2022	6.66	6.71	6.46	6.47
1050	NYSE	LOMA	Mon, Jan 3, 2022	6.67	6.75	6.56	6.64
1049	NYSE	LOMA	Fri, Dec 31, 2021	6.62	6.72	6.62	6.67
1048	NYSE	LOMA	Thu, Dec 30, 2021	6.56	6.78	6.56	6.63
1047	NYSE	LOMA	Wed, Dec 29, 2021	6.61	6.61	6.50	6.56
1046	NYSE	LOMA	Tue, Dec 28, 2021	6.52	6.72	6.52	6.59
1045	NYSE	LOMA	Mon, Dec 27, 2021	6.40	6.60	6.36	6.59
1044	NYSE	LOMA	Thu, Dec 23, 2021	6.20	6.50	6.20	6.43
1043	NYSE	LOMA	Wed, Dec 22, 2021	6.13	6.25	6.12	6.23
1042	NYSE	LOMA	Tue, Dec 21, 2021	5.94	6.16	5.94	6.14
1041	NYSE	LOMA	Mon, Dec 20, 2021	5.96	5.99	5.92	5.97
1040	NYSE	LOMA	Fri, Dec 17, 2021	6.02	6.17	5.95	6.04
1039	NYSE	LOMA	Thu, Dec 16, 2021	5.99	6.11	5.98	6.03
1038	NYSE	LOMA	Wed, Dec 15, 2021	5.97	6.11	5.80	5.97
1037	NYSE	LOMA	Tue, Dec 14, 2021	6.07	6.19	5.95	5.99
1036	NYSE	LOMA	Mon, Dec 13, 2021	6.10	6.16	5.97	6.08
1035	NYSE	LOMA	Fri, Dec 10, 2021	6.13	6.20	6.10	6.13
1034	NYSE	LOMA	Thu, Dec 9, 2021	6.07	6.20	6.07	6.16
1033	NYSE	LOMA	Wed, Dec 8, 2021	6.28	6.35	6.13	6.13
1032	NYSE	LOMA	Tue, Dec 7, 2021	6.35	6.41	6.28	6.34
1031	NYSE	LOMA	Mon, Dec 6, 2021	6.16	6.25	6.01	6.23
1030	NYSE	LOMA	Fri, Dec 3, 2021	6.21	6.34	6.07	6.10
1029	NYSE	LOMA	Thu, Dec 2, 2021	6.17	6.30	6.12	6.21
1028	NYSE	LOMA	Wed, Dec 1, 2021	6.20	6.24	6.02	6.11
1027	NYSE	LOMA	Tue, Nov 30, 2021	5.80	6.09	5.70	6.08
1026	NYSE	LOMA	Mon, Nov 29, 2021	6.10	6.14	5.85	5.86
1025	NYSE	LOMA	Fri, Nov 26, 2021	5.90	6.05	5.81	5.99
1024	NYSE	LOMA	Wed, Nov 24, 2021	6.08	6.20	6.00	6.02
1023	NYSE	LOMA	Tue, Nov 23, 2021	6.02	6.19	6.01	6.12
1022	NYSE	LOMA	Mon, Nov 22, 2021	6.37	6.40	5.99	6.01
1021	NYSE	LOMA	Fri, Nov 19, 2021	6.74	6.86	6.39	6.40
1020	NYSE	LOMA	Thu, Nov 18, 2021	6.66	6.87	6.50	6.82
1019	NYSE	LOMA	Wed, Nov 17, 2021	6.53	6.71	6.52	6.66
1018	NYSE	LOMA	Tue, Nov 16, 2021	6.73	6.78	6.50	6.61
1017	NYSE	LOMA	Mon, Nov 15, 2021	6.82	6.87	6.44	6.78
1016	NYSE	LOMA	Fri, Nov 12, 2021	7.30	7.44	6.72	6.79
1015	NYSE	LOMA	Thu, Nov 11, 2021	7.31	7.43	7.20	7.28
1014	NYSE	LOMA	Wed, Nov 10, 2021	7.21	7.35	7.17	7.25
1013	NYSE	LOMA	Tue, Nov 9, 2021	7.10	7.25	7.10	7.20
1012	NYSE	LOMA	Mon, Nov 8, 2021	7.28	7.34	7.09	7.10
1011	NYSE	LOMA	Fri, Nov 5, 2021	6.89	7.10	6.81	7.08
1010	NYSE	LOMA	Thu, Nov 4, 2021	7.03	7.03	6.78	6.85
1009	NYSE	LOMA	Wed, Nov 3, 2021	6.96	7.08	6.90	7.04
1008	NYSE	LOMA	Tue, Nov 2, 2021	6.78	6.92	6.73	6.89
1007	NYSE	LOMA	Mon, Nov 1, 2021	6.76	6.86	6.71	6.80
1006	NYSE	LOMA	Fri, Oct 29, 2021	6.80	6.83	6.67	6.78
1005	NYSE	LOMA	Thu, Oct 28, 2021	6.76	6.90	6.70	6.82
1004	NYSE	LOMA	Wed, Oct 27, 2021	6.96	7.04	6.76	6.77
1003	NYSE	LOMA	Tue, Oct 26, 2021	7.10	7.17	6.99	7.01
1002	NYSE	LOMA	Mon, Oct 25, 2021	6.90	7.09	6.90	7.05
1001	NYSE	LOMA	Fri, Oct 22, 2021	6.95	7.02	6.80	6.88
1000	NYSE	LOMA	Thu, Oct 21, 2021	7.20	7.23	6.90	6.92
999	NYSE	LOMA	Wed, Oct 20, 2021	7.19	7.22	7.08	7.20
998	NYSE	LOMA	Tue, Oct 19, 2021	7.22	7.22	7.03	7.14
997	NYSE	LOMA	Mon, Oct 18, 2021	7.22	7.34	7.13	7.16
996	NYSE	LOMA	Fri, Oct 15, 2021	7.17	7.23	7.10	7.20
995	NYSE	LOMA	Thu, Oct 14, 2021	7.04	7.13	6.98	7.09
994	NYSE	LOMA	Wed, Oct 13, 2021	7.00	7.00	6.87	6.95
993	NYSE	LOMA	Tue, Oct 12, 2021	6.85	6.88	6.80	6.84
992	NYSE	LOMA	Mon, Oct 11, 2021	6.80	6.99	6.79	6.82
991	NYSE	LOMA	Fri, Oct 8, 2021	6.81	6.88	6.77	6.80
990	NYSE	LOMA	Thu, Oct 7, 2021	6.82	6.93	6.81	6.81
989	NYSE	LOMA	Wed, Oct 6, 2021	6.79	6.85	6.66	6.82
988	NYSE	LOMA	Tue, Oct 5, 2021	6.99	6.99	6.83	6.86
987	NYSE	LOMA	Mon, Oct 4, 2021	7.10	7.10	6.91	6.96
986	NYSE	LOMA	Fri, Oct 1, 2021	7.13	7.13	7.02	7.07
985	NYSE	LOMA	Thu, Sep 30, 2021	7.08	7.16	7.00	7.13
984	NYSE	LOMA	Wed, Sep 29, 2021	6.99	7.11	6.90	7.02
983	NYSE	LOMA	Tue, Sep 28, 2021	6.97	7.04	6.85	6.97
982	NYSE	LOMA	Mon, Sep 27, 2021	6.89	7.06	6.88	7.05
981	NYSE	LOMA	Fri, Sep 24, 2021	7.02	7.04	6.87	6.90
980	NYSE	LOMA	Thu, Sep 23, 2021	7.11	7.15	7.02	7.05
979	NYSE	LOMA	Wed, Sep 22, 2021	7.25	7.37	7.07	7.09
978	NYSE	LOMA	Tue, Sep 21, 2021	7.11	7.27	6.99	7.20
977	NYSE	LOMA	Mon, Sep 20, 2021	7.15	7.15	6.98	7.09
976	NYSE	LOMA	Fri, Sep 17, 2021	7.49	7.49	7.24	7.27
975	NYSE	LOMA	Thu, Sep 16, 2021	7.15	7.29	7.04	7.24
974	NYSE	LOMA	Wed, Sep 15, 2021	7.14	7.24	7.06	7.18
973	NYSE	LOMA	Tue, Sep 14, 2021	7.25	7.28	7.07	7.20
972	NYSE	LOMA	Mon, Sep 13, 2021	7.79	8.00	7.26	7.27
971	NYSE	LOMA	Fri, Sep 10, 2021	7.24	7.28	7.04	7.17
970	NYSE	LOMA	Thu, Sep 9, 2021	7.43	7.53	7.09	7.16
969	NYSE	LOMA	Wed, Sep 8, 2021	7.66	7.78	7.40	7.44
968	NYSE	LOMA	Tue, Sep 7, 2021	7.63	7.78	7.60	7.70
967	NYSE	LOMA	Fri, Sep 3, 2021	7.69	7.71	7.55	7.57
966	NYSE	LOMA	Thu, Sep 2, 2021	7.79	7.80	7.62	7.66
965	NYSE	LOMA	Wed, Sep 1, 2021	7.86	7.95	7.67	7.71
964	NYSE	LOMA	Tue, Aug 31, 2021	7.94	8.02	7.77	7.84
963	NYSE	LOMA	Mon, Aug 30, 2021	7.71	7.93	7.59	7.92
962	NYSE	LOMA	Fri, Aug 27, 2021	7.52	7.79	7.52	7.70
961	NYSE	LOMA	Thu, Aug 26, 2021	7.70	7.77	7.48	7.50
960	NYSE	LOMA	Wed, Aug 25, 2021	7.77	7.88	7.69	7.70
959	NYSE	LOMA	Tue, Aug 24, 2021	7.50	7.82	7.50	7.80
958	NYSE	LOMA	Mon, Aug 23, 2021	7.29	7.57	7.28	7.46
957	NYSE	LOMA	Fri, Aug 20, 2021	7.20	7.40	7.08	7.31
956	NYSE	LOMA	Thu, Aug 19, 2021	7.45	7.46	7.09	7.25
955	NYSE	LOMA	Wed, Aug 18, 2021	7.67	7.67	7.48	7.49
954	NYSE	LOMA	Tue, Aug 17, 2021	7.61	7.77	7.52	7.70
953	NYSE	LOMA	Mon, Aug 16, 2021	7.99	8.00	7.73	7.77
952	NYSE	LOMA	Fri, Aug 13, 2021	8.11	8.11	7.85	7.99
951	NYSE	LOMA	Thu, Aug 12, 2021	8.00	8.10	7.78	8.07
950	NYSE	LOMA	Wed, Aug 11, 2021	7.99	8.13	7.85	8.05
949	NYSE	LOMA	Tue, Aug 10, 2021	7.74	8.02	7.68	7.90
948	NYSE	LOMA	Mon, Aug 9, 2021	7.88	7.92	7.69	7.69
947	NYSE	LOMA	Fri, Aug 6, 2021	7.94	7.99	7.72	7.89
946	NYSE	LOMA	Thu, Aug 5, 2021	7.65	7.93	7.65	7.87
945	NYSE	LOMA	Wed, Aug 4, 2021	7.75	7.98	7.56	7.65
944	NYSE	LOMA	Tue, Aug 3, 2021	7.75	7.78	7.64	7.74
943	NYSE	LOMA	Mon, Aug 2, 2021	7.88	7.96	7.70	7.73
942	NYSE	LOMA	Fri, Jul 30, 2021	8.08	8.15	7.82	7.88
941	NYSE	LOMA	Thu, Jul 29, 2021	8.04	8.26	8.01	8.13
940	NYSE	LOMA	Wed, Jul 28, 2021	7.91	8.00	7.85	7.99
939	NYSE	LOMA	Tue, Jul 27, 2021	7.78	7.89	7.70	7.85
938	NYSE	LOMA	Mon, Jul 26, 2021	7.79	7.95	7.74	7.90
937	NYSE	LOMA	Fri, Jul 23, 2021	7.71	7.84	7.65	7.67
936	NYSE	LOMA	Thu, Jul 22, 2021	7.63	7.75	7.52	7.64
935	NYSE	LOMA	Wed, Jul 21, 2021	7.40	7.67	7.40	7.63
934	NYSE	LOMA	Tue, Jul 20, 2021	7.30	7.47	7.18	7.40
933	NYSE	LOMA	Mon, Jul 19, 2021	7.34	7.34	7.04	7.27
932	NYSE	LOMA	Fri, Jul 16, 2021	7.67	7.72	7.42	7.47
931	NYSE	LOMA	Thu, Jul 15, 2021	7.49	7.72	7.43	7.59
930	NYSE	LOMA	Wed, Jul 14, 2021	7.20	7.50	7.20	7.42
929	NYSE	LOMA	Tue, Jul 13, 2021	7.30	7.30	7.12	7.13
928	NYSE	LOMA	Mon, Jul 12, 2021	6.98	7.30	6.95	7.30
927	NYSE	LOMA	Fri, Jul 9, 2021	6.85	7.02	6.85	6.97
926	NYSE	LOMA	Thu, Jul 8, 2021	6.80	6.87	6.57	6.85
925	NYSE	LOMA	Wed, Jul 7, 2021	6.83	6.91	6.70	6.89
924	NYSE	LOMA	Tue, Jul 6, 2021	6.77	6.89	6.67	6.83
923	NYSE	LOMA	Fri, Jul 2, 2021	6.64	6.68	6.56	6.65
922	NYSE	LOMA	Thu, Jul 1, 2021	6.82	6.87	6.55	6.62
921	NYSE	LOMA	Wed, Jun 30, 2021	6.80	6.88	6.79	6.81
920	NYSE	LOMA	Tue, Jun 29, 2021	6.88	6.92	6.80	6.80
919	NYSE	LOMA	Mon, Jun 28, 2021	7.00	7.02	6.81	6.89
918	NYSE	LOMA	Fri, Jun 25, 2021	7.11	7.11	6.73	6.95
917	NYSE	LOMA	Thu, Jun 24, 2021	7.06	7.20	7.06	7.19
916	NYSE	LOMA	Wed, Jun 23, 2021	6.96	7.10	6.91	7.01
915	NYSE	LOMA	Tue, Jun 22, 2021	6.75	6.92	6.61	6.90
914	NYSE	LOMA	Mon, Jun 21, 2021	6.82	6.84	6.71	6.74
913	NYSE	LOMA	Fri, Jun 18, 2021	6.86	6.93	6.72	6.82
912	NYSE	LOMA	Thu, Jun 17, 2021	7.10	7.20	6.88	6.94
911	NYSE	LOMA	Wed, Jun 16, 2021	7.11	7.19	7.07	7.12
910	NYSE	LOMA	Tue, Jun 15, 2021	7.06	7.17	6.90	7.15
909	NYSE	LOMA	Mon, Jun 14, 2021	7.13	7.19	6.98	7.04
908	NYSE	LOMA	Fri, Jun 11, 2021	7.32	7.32	7.05	7.10
907	NYSE	LOMA	Thu, Jun 10, 2021	7.11	7.40	7.08	7.27
906	NYSE	LOMA	Wed, Jun 9, 2021	7.10	7.24	6.95	7.18
905	NYSE	LOMA	Tue, Jun 8, 2021	7.16	7.17	6.93	7.04
904	NYSE	LOMA	Mon, Jun 7, 2021	7.10	7.40	7.07	7.17
903	NYSE	LOMA	Fri, Jun 4, 2021	6.91	7.00	6.80	7.00
902	NYSE	LOMA	Thu, Jun 3, 2021	7.03	7.10	6.76	6.85
901	NYSE	LOMA	Wed, Jun 2, 2021	7.00	7.08	6.90	7.00
900	NYSE	LOMA	Tue, Jun 1, 2021	6.67	6.95	6.67	6.94
899	NYSE	LOMA	Fri, May 28, 2021	6.47	6.69	6.35	6.65
898	NYSE	LOMA	Thu, May 27, 2021	6.60	6.60	6.38	6.39
897	NYSE	LOMA	Wed, May 26, 2021	6.22	6.52	6.22	6.52
896	NYSE	LOMA	Tue, May 25, 2021	6.45	6.54	6.16	6.16
895	NYSE	LOMA	Mon, May 24, 2021	6.58	6.63	6.41	6.49
894	NYSE	LOMA	Fri, May 21, 2021	6.70	6.82	6.47	6.54
893	NYSE	LOMA	Thu, May 20, 2021	6.48	6.67	6.36	6.65
892	NYSE	LOMA	Wed, May 19, 2021	6.35	6.56	6.27	6.54
891	NYSE	LOMA	Tue, May 18, 2021	6.62	6.63	6.45	6.47
890	NYSE	LOMA	Mon, May 17, 2021	6.25	6.60	6.16	6.59
889	NYSE	LOMA	Fri, May 14, 2021	6.02	6.43	5.98	6.20
888	NYSE	LOMA	Thu, May 13, 2021	5.92	6.02	5.77	5.92
887	NYSE	LOMA	Wed, May 12, 2021	5.91	5.95	5.80	5.91
886	NYSE	LOMA	Tue, May 11, 2021	5.82	5.96	5.78	5.91
885	NYSE	LOMA	Mon, May 10, 2021	5.94	6.03	5.81	5.85
884	NYSE	LOMA	Fri, May 7, 2021	5.79	5.95	5.78	5.91
883	NYSE	LOMA	Thu, May 6, 2021	6.03	6.03	5.75	5.78
882	NYSE	LOMA	Wed, May 5, 2021	5.81	5.90	5.79	5.80
881	NYSE	LOMA	Tue, May 4, 2021	5.85	5.85	5.76	5.82
880	NYSE	LOMA	Mon, May 3, 2021	5.82	5.85	5.76	5.82
879	NYSE	LOMA	Fri, Apr 30, 2021	5.95	5.98	5.79	5.85
878	NYSE	LOMA	Thu, Apr 29, 2021	5.99	6.02	5.89	5.95
877	NYSE	LOMA	Wed, Apr 28, 2021	6.00	6.18	5.93	5.98
876	NYSE	LOMA	Tue, Apr 27, 2021	5.96	6.12	5.93	5.98
875	NYSE	LOMA	Mon, Apr 26, 2021	5.98	5.98	5.84	5.95
874	NYSE	LOMA	Fri, Apr 23, 2021	5.85	5.98	5.78	5.95
873	NYSE	LOMA	Thu, Apr 22, 2021	5.88	5.89	5.76	5.81
872	NYSE	LOMA	Wed, Apr 21, 2021	5.77	5.91	5.70	5.91
871	NYSE	LOMA	Tue, Apr 20, 2021	5.99	6.01	5.73	5.77
870	NYSE	LOMA	Mon, Apr 19, 2021	5.87	6.07	5.86	5.97
869	NYSE	LOMA	Fri, Apr 16, 2021	6.06	6.06	5.86	5.92
868	NYSE	LOMA	Thu, Apr 15, 2021	6.00	6.05	5.90	6.05
867	NYSE	LOMA	Wed, Apr 14, 2021	5.99	6.05	5.90	5.94
866	NYSE	LOMA	Tue, Apr 13, 2021	6.13	6.13	5.97	6.00
865	NYSE	LOMA	Mon, Apr 12, 2021	6.21	6.26	6.11	6.12
864	NYSE	LOMA	Fri, Apr 9, 2021	6.35	6.39	6.15	6.20
863	NYSE	LOMA	Thu, Apr 8, 2021	6.65	6.69	6.33	6.36
862	NYSE	LOMA	Wed, Apr 7, 2021	6.51	6.65	6.42	6.64
861	NYSE	LOMA	Tue, Apr 6, 2021	6.49	6.56	6.41	6.50
860	NYSE	LOMA	Mon, Apr 5, 2021	6.47	6.49	6.32	6.49
859	NYSE	LOMA	Thu, Apr 1, 2021	6.41	6.41	6.21	6.34
858	NYSE	LOMA	Wed, Mar 31, 2021	6.39	6.46	6.30	6.33
857	NYSE	LOMA	Tue, Mar 30, 2021	6.31	6.47	6.27	6.37
856	NYSE	LOMA	Mon, Mar 29, 2021	6.24	6.28	6.04	6.27
855	NYSE	LOMA	Fri, Mar 26, 2021	6.11	6.22	5.90	6.21
854	NYSE	LOMA	Thu, Mar 25, 2021	5.80	6.13	5.75	6.04
853	NYSE	LOMA	Wed, Mar 24, 2021	6.06	6.06	5.85	5.87
852	NYSE	LOMA	Tue, Mar 23, 2021	5.99	6.04	5.90	5.96
851	NYSE	LOMA	Mon, Mar 22, 2021	5.93	6.00	5.86	5.89
850	NYSE	LOMA	Fri, Mar 19, 2021	5.91	5.97	5.82	5.90
849	NYSE	LOMA	Thu, Mar 18, 2021	5.96	6.00	5.85	5.94
848	NYSE	LOMA	Wed, Mar 17, 2021	5.90	6.05	5.90	6.02
847	NYSE	LOMA	Tue, Mar 16, 2021	6.05	6.10	5.93	5.99
846	NYSE	LOMA	Mon, Mar 15, 2021	5.97	6.15	5.92	6.02
845	NYSE	LOMA	Fri, Mar 12, 2021	5.96	6.00	5.86	5.91
844	NYSE	LOMA	Thu, Mar 11, 2021	5.65	6.03	5.40	6.02
843	NYSE	LOMA	Wed, Mar 10, 2021	5.34	5.64	5.30	5.64
842	NYSE	LOMA	Tue, Mar 9, 2021	5.42	5.45	5.29	5.29
841	NYSE	LOMA	Mon, Mar 8, 2021	5.22	5.37	5.12	5.34
840	NYSE	LOMA	Fri, Mar 5, 2021	5.47	5.54	5.20	5.21
839	NYSE	LOMA	Thu, Mar 4, 2021	5.65	5.75	5.33	5.38
838	NYSE	LOMA	Wed, Mar 3, 2021	5.64	5.67	5.37	5.55
837	NYSE	LOMA	Tue, Mar 2, 2021	5.63	5.75	5.54	5.64
836	NYSE	LOMA	Mon, Mar 1, 2021	5.55	5.75	5.55	5.66
835	NYSE	LOMA	Fri, Feb 26, 2021	5.63	5.76	5.46	5.51
834	NYSE	LOMA	Thu, Feb 25, 2021	6.14	6.14	5.52	5.54
833	NYSE	LOMA	Wed, Feb 24, 2021	6.07	6.26	6.00	6.13
832	NYSE	LOMA	Tue, Feb 23, 2021	6.11	6.13	5.80	6.13
831	NYSE	LOMA	Mon, Feb 22, 2021	6.18	6.18	5.93	6.08
830	NYSE	LOMA	Fri, Feb 19, 2021	6.20	6.25	6.07	6.18
829	NYSE	LOMA	Thu, Feb 18, 2021	6.19	6.25	6.00	6.11
828	NYSE	LOMA	Wed, Feb 17, 2021	6.09	6.20	5.91	6.12
827	NYSE	LOMA	Tue, Feb 16, 2021	6.13	6.18	5.89	6.02
826	NYSE	LOMA	Fri, Feb 12, 2021	6.06	6.18	5.90	5.96
825	NYSE	LOMA	Thu, Feb 11, 2021	5.92	6.13	5.85	6.03
824	NYSE	LOMA	Wed, Feb 10, 2021	5.73	5.88	5.65	5.87
823	NYSE	LOMA	Tue, Feb 9, 2021	5.57	5.73	5.55	5.67
822	NYSE	LOMA	Mon, Feb 8, 2021	5.47	5.60	5.43	5.53
821	NYSE	LOMA	Fri, Feb 5, 2021	5.39	5.45	5.30	5.38
820	NYSE	LOMA	Thu, Feb 4, 2021	5.35	5.47	5.28	5.33
819	NYSE	LOMA	Wed, Feb 3, 2021	5.48	5.52	5.30	5.35
818	NYSE	LOMA	Tue, Feb 2, 2021	5.36	5.48	5.31	5.45
817	NYSE	LOMA	Mon, Feb 1, 2021	5.17	5.33	5.15	5.21
816	NYSE	LOMA	Fri, Jan 29, 2021	5.30	5.36	5.10	5.13
815	NYSE	LOMA	Thu, Jan 28, 2021	5.14	5.37	5.04	5.35
814	NYSE	LOMA	Wed, Jan 27, 2021	5.22	5.23	5.02	5.03
813	NYSE	LOMA	Tue, Jan 26, 2021	5.15	5.29	5.10	5.17
812	NYSE	LOMA	Mon, Jan 25, 2021	5.16	5.20	5.00	5.12
811	NYSE	LOMA	Fri, Jan 22, 2021	5.14	5.25	5.10	5.15
810	NYSE	LOMA	Thu, Jan 21, 2021	5.55	5.55	5.14	5.23
809	NYSE	LOMA	Wed, Jan 20, 2021	5.39	5.51	5.33	5.49
808	NYSE	LOMA	Tue, Jan 19, 2021	5.38	5.41	5.23	5.37
807	NYSE	LOMA	Fri, Jan 15, 2021	5.31	5.34	5.20	5.27
806	NYSE	LOMA	Thu, Jan 14, 2021	5.50	5.58	5.31	5.33
805	NYSE	LOMA	Wed, Jan 13, 2021	5.57	5.65	5.46	5.48
804	NYSE	LOMA	Tue, Jan 12, 2021	5.46	5.69	5.42	5.55
803	NYSE	LOMA	Mon, Jan 11, 2021	5.65	5.73	5.35	5.38
802	NYSE	LOMA	Fri, Jan 8, 2021	5.78	5.88	5.57	5.65
801	NYSE	LOMA	Thu, Jan 7, 2021	6.00	6.02	5.77	5.79
800	NYSE	LOMA	Wed, Jan 6, 2021	5.71	6.04	5.68	5.93
799	NYSE	LOMA	Tue, Jan 5, 2021	5.72	6.00	5.67	5.68
798	NYSE	LOMA	Mon, Jan 4, 2021	6.14	6.33	5.64	5.72
797	NYSE	LOMA	Thu, Dec 31, 2020	6.31	6.36	6.12	6.15
796	NYSE	LOMA	Wed, Dec 30, 2020	6.29	6.49	6.25	6.29
795	NYSE	LOMA	Tue, Dec 29, 2020	6.22	6.31	6.07	6.26
794	NYSE	LOMA	Mon, Dec 28, 2020	6.15	6.29	6.14	6.22
793	NYSE	LOMA	Thu, Dec 24, 2020	6.22	6.22	6.01	6.14
792	NYSE	LOMA	Wed, Dec 23, 2020	6.00	6.28	6.00	6.26
791	NYSE	LOMA	Tue, Dec 22, 2020	6.04	6.15	5.92	5.97
790	NYSE	LOMA	Mon, Dec 21, 2020	6.18	6.18	5.95	6.05
789	NYSE	LOMA	Fri, Dec 18, 2020	6.28	6.38	6.11	6.16
788	NYSE	LOMA	Thu, Dec 17, 2020	6.13	6.30	6.12	6.26
787	NYSE	LOMA	Wed, Dec 16, 2020	6.04	6.16	6.01	6.11
786	NYSE	LOMA	Tue, Dec 15, 2020	5.95	6.12	5.86	6.06
785	NYSE	LOMA	Mon, Dec 14, 2020	5.91	6.16	5.56	5.91
784	NYSE	LOMA	Fri, Dec 11, 2020	5.87	5.99	5.87	5.95
783	NYSE	LOMA	Thu, Dec 10, 2020	5.83	5.97	5.78	5.91
782	NYSE	LOMA	Wed, Dec 9, 2020	5.98	5.98	5.70	5.78
781	NYSE	LOMA	Tue, Dec 8, 2020	5.90	5.99	5.85	5.95
780	NYSE	LOMA	Mon, Dec 7, 2020	6.00	6.00	5.82	5.90
779	NYSE	LOMA	Fri, Dec 4, 2020	5.98	6.00	5.92	5.95
778	NYSE	LOMA	Thu, Dec 3, 2020	5.79	5.98	5.67	5.93
777	NYSE	LOMA	Wed, Dec 2, 2020	5.79	5.88	5.69	5.77
776	NYSE	LOMA	Tue, Dec 1, 2020	5.65	5.82	5.62	5.77
775	NYSE	LOMA	Mon, Nov 30, 2020	5.84	5.84	5.35	5.49
774	NYSE	LOMA	Fri, Nov 27, 2020	5.65	6.10	5.52	5.78
773	NYSE	LOMA	Wed, Nov 25, 2020	5.74	5.90	5.55	5.65
772	NYSE	LOMA	Tue, Nov 24, 2020	5.20	5.90	5.20	5.80
771	NYSE	LOMA	Mon, Nov 23, 2020	5.09	5.29	5.08	5.18
770	NYSE	LOMA	Fri, Nov 20, 2020	5.07	5.17	5.00	5.08
769	NYSE	LOMA	Thu, Nov 19, 2020	5.06	5.23	5.03	5.06
768	NYSE	LOMA	Wed, Nov 18, 2020	5.25	5.34	5.04	5.05
767	NYSE	LOMA	Tue, Nov 17, 2020	5.08	5.39	4.99	5.33
766	NYSE	LOMA	Mon, Nov 16, 2020	4.99	5.16	4.93	5.10
765	NYSE	LOMA	Fri, Nov 13, 2020	4.91	5.10	4.77	4.87
764	NYSE	LOMA	Thu, Nov 12, 2020	5.14	5.24	4.77	4.89
763	NYSE	LOMA	Wed, Nov 11, 2020	4.53	5.17	4.53	5.15
762	NYSE	LOMA	Tue, Nov 10, 2020	4.54	4.65	4.42	4.56
761	NYSE	LOMA	Mon, Nov 9, 2020	4.58	4.79	4.40	4.41
760	NYSE	LOMA	Fri, Nov 6, 2020	4.61	4.69	4.47	4.54
759	NYSE	LOMA	Thu, Nov 5, 2020	4.64	4.73	4.52	4.57
758	NYSE	LOMA	Wed, Nov 4, 2020	4.49	4.67	4.48	4.52
757	NYSE	LOMA	Tue, Nov 3, 2020	4.54	4.65	4.43	4.51
756	NYSE	LOMA	Mon, Nov 2, 2020	4.29	4.48	4.28	4.43
755	NYSE	LOMA	Fri, Oct 30, 2020	4.17	4.28	4.15	4.28
754	NYSE	LOMA	Thu, Oct 29, 2020	4.08	4.25	4.06	4.21
753	NYSE	LOMA	Wed, Oct 28, 2020	4.08	4.20	3.90	4.13
752	NYSE	LOMA	Tue, Oct 27, 2020	4.34	4.40	4.11	4.15
751	NYSE	LOMA	Mon, Oct 26, 2020	4.35	4.40	4.30	4.31
750	NYSE	LOMA	Fri, Oct 23, 2020	4.36	4.43	4.31	4.38
749	NYSE	LOMA	Thu, Oct 22, 2020	4.35	4.47	4.29	4.36
748	NYSE	LOMA	Wed, Oct 21, 2020	4.55	4.61	4.33	4.36
747	NYSE	LOMA	Tue, Oct 20, 2020	4.83	4.88	4.52	4.53
746	NYSE	LOMA	Mon, Oct 19, 2020	4.66	4.88	4.58	4.74
745	NYSE	LOMA	Fri, Oct 16, 2020	4.50	4.66	4.41	4.66
744	NYSE	LOMA	Thu, Oct 15, 2020	4.43	4.53	4.32	4.53
743	NYSE	LOMA	Wed, Oct 14, 2020	4.41	4.54	4.37	4.47
742	NYSE	LOMA	Tue, Oct 13, 2020	4.37	4.45	4.26	4.40
741	NYSE	LOMA	Mon, Oct 12, 2020	4.36	4.43	4.26	4.35
740	NYSE	LOMA	Fri, Oct 9, 2020	4.30	4.41	4.15	4.38
739	NYSE	LOMA	Thu, Oct 8, 2020	4.41	4.61	4.37	4.32
738	NYSE	LOMA	Wed, Oct 7, 2020	4.40	4.44	4.30	4.36
737	NYSE	LOMA	Tue, Oct 6, 2020	4.33	4.45	4.24	4.30
736	NYSE	LOMA	Mon, Oct 5, 2020	4.38	4.40	4.20	4.34
735	NYSE	LOMA	Fri, Oct 2, 2020	4.27	4.37	4.17	4.31
734	NYSE	LOMA	Thu, Oct 1, 2020	4.36	4.42	4.26	4.35
733	NYSE	LOMA	Wed, Sep 30, 2020	4.18	4.33	4.16	4.31
732	NYSE	LOMA	Tue, Sep 29, 2020	4.04	4.15	3.96	4.10
731	NYSE	LOMA	Mon, Sep 28, 2020	4.20	4.30	4.10	4.12
730	NYSE	LOMA	Fri, Sep 25, 2020	4.08	4.17	4.00	4.12
729	NYSE	LOMA	Thu, Sep 24, 2020	3.79	4.17	3.70	4.12
728	NYSE	LOMA	Wed, Sep 23, 2020	3.99	4.02	3.74	3.75
727	NYSE	LOMA	Tue, Sep 22, 2020	4.13	4.17	4.02	4.03
726	NYSE	LOMA	Mon, Sep 21, 2020	4.18	4.22	4.00	4.11
725	NYSE	LOMA	Fri, Sep 18, 2020	4.32	4.33	4.09	4.22
724	NYSE	LOMA	Thu, Sep 17, 2020	4.59	4.59	4.25	4.25
723	NYSE	LOMA	Wed, Sep 16, 2020	4.99	4.99	4.58	4.59
722	NYSE	LOMA	Tue, Sep 15, 2020	4.94	5.09	4.88	4.97
721	NYSE	LOMA	Mon, Sep 14, 2020	5.00	5.15	4.89	4.90
720	NYSE	LOMA	Fri, Sep 11, 2020	4.82	5.10	4.75	4.99
719	NYSE	LOMA	Thu, Sep 10, 2020	4.80	5.01	4.76	4.76
718	NYSE	LOMA	Wed, Sep 9, 2020	4.92	5.00	4.80	4.83
717	NYSE	LOMA	Tue, Sep 8, 2020	4.75	5.03	4.66	4.94
716	NYSE	LOMA	Fri, Sep 4, 2020	4.95	4.96	4.81	4.81
715	NYSE	LOMA	Thu, Sep 3, 2020	4.84	5.11	4.76	4.91
714	NYSE	LOMA	Wed, Sep 2, 2020	4.97	4.97	4.71	4.86
713	NYSE	LOMA	Tue, Sep 1, 2020	4.91	5.03	4.84	4.89
712	NYSE	LOMA	Mon, Aug 31, 2020	5.06	5.10	4.79	4.83
711	NYSE	LOMA	Fri, Aug 28, 2020	4.90	5.20	4.84	5.10
710	NYSE	LOMA	Thu, Aug 27, 2020	4.65	4.89	4.65	4.81
709	NYSE	LOMA	Wed, Aug 26, 2020	4.95	4.95	4.75	4.75
708	NYSE	LOMA	Tue, Aug 25, 2020	4.89	4.93	4.64	4.93
707	NYSE	LOMA	Mon, Aug 24, 2020	4.95	4.95	4.60	4.90
706	NYSE	LOMA	Fri, Aug 21, 2020	4.97	5.08	4.84	4.93
705	NYSE	LOMA	Thu, Aug 20, 2020	4.97	5.08	4.84	4.99
704	NYSE	LOMA	Wed, Aug 19, 2020	5.04	5.19	5.00	5.00
703	NYSE	LOMA	Tue, Aug 18, 2020	4.97	5.21	4.93	5.08
702	NYSE	LOMA	Mon, Aug 17, 2020	5.14	5.23	4.94	4.96
701	NYSE	LOMA	Fri, Aug 14, 2020	5.02	5.14	4.98	5.11
700	NYSE	LOMA	Thu, Aug 13, 2020	5.15	5.44	5.06	5.09
699	NYSE	LOMA	Wed, Aug 12, 2020	5.51	5.56	5.05	5.21
698	NYSE	LOMA	Tue, Aug 11, 2020	5.52	5.74	5.38	5.44
697	NYSE	LOMA	Mon, Aug 10, 2020	5.81	6.13	5.52	5.52
696	NYSE	LOMA	Fri, Aug 7, 2020	5.85	5.85	5.63	5.71
695	NYSE	LOMA	Thu, Aug 6, 2020	5.40	5.87	5.34	5.80
694	NYSE	LOMA	Wed, Aug 5, 2020	5.86	5.97	5.46	5.47
693	NYSE	LOMA	Tue, Aug 4, 2020	5.95	6.02	5.53	5.73
692	NYSE	LOMA	Mon, Aug 3, 2020	5.04	5.78	4.85	5.51
691	NYSE	LOMA	Fri, Jul 31, 2020	5.29	5.29	5.05	5.08
690	NYSE	LOMA	Thu, Jul 30, 2020	5.55	5.55	5.25	5.26
689	NYSE	LOMA	Wed, Jul 29, 2020	5.40	5.57	5.24	5.56
688	NYSE	LOMA	Tue, Jul 28, 2020	5.64	5.64	5.34	5.41
687	NYSE	LOMA	Mon, Jul 27, 2020	5.45	5.73	5.39	5.61
686	NYSE	LOMA	Fri, Jul 24, 2020	5.36	5.52	5.32	5.43
685	NYSE	LOMA	Thu, Jul 23, 2020	5.38	5.80	5.28	5.44
684	NYSE	LOMA	Wed, Jul 22, 2020	4.90	5.33	4.87	5.30
683	NYSE	LOMA	Tue, Jul 21, 2020	4.59	4.99	4.58	4.90
682	NYSE	LOMA	Mon, Jul 20, 2020	4.66	4.67	4.47	4.51
681	NYSE	LOMA	Fri, Jul 17, 2020	4.76	4.78	4.62	4.70
680	NYSE	LOMA	Thu, Jul 16, 2020	4.72	4.84	4.65	4.77
679	NYSE	LOMA	Wed, Jul 15, 2020	4.55	4.79	4.55	4.75
678	NYSE	LOMA	Tue, Jul 14, 2020	4.55	4.58	4.35	4.52
677	NYSE	LOMA	Mon, Jul 13, 2020	4.37	4.72	4.32	4.46
676	NYSE	LOMA	Fri, Jul 10, 2020	4.24	4.42	4.22	4.31
675	NYSE	LOMA	Thu, Jul 9, 2020	4.52	4.52	4.21	4.25
674	NYSE	LOMA	Wed, Jul 8, 2020	4.54	4.60	4.43	4.43
673	NYSE	LOMA	Tue, Jul 7, 2020	4.67	4.70	4.42	4.46
672	NYSE	LOMA	Mon, Jul 6, 2020	4.44	4.85	4.41	4.67
671	NYSE	LOMA	Thu, Jul 2, 2020	4.36	4.53	4.15	4.15
670	NYSE	LOMA	Wed, Jul 1, 2020	4.22	4.34	4.18	4.30
669	NYSE	LOMA	Tue, Jun 30, 2020	4.40	4.40	4.24	4.26
668	NYSE	LOMA	Mon, Jun 29, 2020	4.36	4.57	4.34	4.38
667	NYSE	LOMA	Fri, Jun 26, 2020	4.48	4.48	4.28	4.36
666	NYSE	LOMA	Thu, Jun 25, 2020	4.20	4.46	4.15	4.46
665	NYSE	LOMA	Wed, Jun 24, 2020	4.33	4.33	4.17	4.24
664	NYSE	LOMA	Tue, Jun 23, 2020	4.22	4.45	4.22	4.31
663	NYSE	LOMA	Mon, Jun 22, 2020	4.35	4.35	4.11	4.22
662	NYSE	LOMA	Fri, Jun 19, 2020	4.19	4.43	4.17	4.36
661	NYSE	LOMA	Thu, Jun 18, 2020	4.37	4.37	4.07	4.07
660	NYSE	LOMA	Wed, Jun 17, 2020	4.55	4.56	4.36	4.40
659	NYSE	LOMA	Tue, Jun 16, 2020	4.68	4.75	4.46	4.54
658	NYSE	LOMA	Mon, Jun 15, 2020	4.48	4.59	4.39	4.42
657	NYSE	LOMA	Fri, Jun 12, 2020	4.97	4.97	4.48	4.58
656	NYSE	LOMA	Thu, Jun 11, 2020	4.75	4.89	4.51	4.59
655	NYSE	LOMA	Wed, Jun 10, 2020	4.98	4.98	4.67	4.95
654	NYSE	LOMA	Tue, Jun 9, 2020	5.29	5.29	4.93	5.01
653	NYSE	LOMA	Mon, Jun 8, 2020	5.27	5.35	5.09	5.31
652	NYSE	LOMA	Fri, Jun 5, 2020	5.00	5.22	5.00	5.14
651	NYSE	LOMA	Thu, Jun 4, 2020	5.16	5.20	4.91	4.95
650	NYSE	LOMA	Wed, Jun 3, 2020	5.01	5.29	4.89	5.18
649	NYSE	LOMA	Tue, Jun 2, 2020	4.75	5.05	4.75	4.94
648	NYSE	LOMA	Mon, Jun 1, 2020	4.62	4.83	4.62	4.73
647	NYSE	LOMA	Fri, May 29, 2020	4.66	4.70	4.47	4.62
646	NYSE	LOMA	Thu, May 28, 2020	4.65	4.77	4.53	4.67
645	NYSE	LOMA	Wed, May 27, 2020	4.90	4.94	4.55	4.59
644	NYSE	LOMA	Tue, May 26, 2020	4.70	4.93	4.66	4.80
643	NYSE	LOMA	Fri, May 22, 2020	4.48	4.67	4.29	4.67
642	NYSE	LOMA	Thu, May 21, 2020	4.46	4.67	4.29	4.50
641	NYSE	LOMA	Wed, May 20, 2020	4.61	4.65	4.18	4.44
640	NYSE	LOMA	Tue, May 19, 2020	4.13	4.63	4.04	4.55
639	NYSE	LOMA	Mon, May 18, 2020	4.07	4.21	4.06	4.12
638	NYSE	LOMA	Fri, May 15, 2020	3.71	3.97	3.71	3.89
637	NYSE	LOMA	Thu, May 14, 2020	3.65	3.83	3.54	3.74
636	NYSE	LOMA	Wed, May 13, 2020	4.23	4.24	3.64	3.67
635	NYSE	LOMA	Tue, May 12, 2020	3.91	4.32	3.91	4.12
634	NYSE	LOMA	Mon, May 11, 2020	3.58	3.89	3.48	3.84
633	NYSE	LOMA	Fri, May 8, 2020	3.48	3.65	3.44	3.53
632	NYSE	LOMA	Thu, May 7, 2020	3.53	3.68	3.44	3.48
631	NYSE	LOMA	Wed, May 6, 2020	3.31	3.56	3.21	3.42
630	NYSE	LOMA	Tue, May 5, 2020	3.35	3.55	3.20	3.32
629	NYSE	LOMA	Mon, May 4, 2020	3.43	3.43	3.21	3.35
628	NYSE	LOMA	Fri, May 1, 2020	3.63	3.63	3.45	3.48
627	NYSE	LOMA	Thu, Apr 30, 2020	3.65	3.68	3.50	3.62
626	NYSE	LOMA	Wed, Apr 29, 2020	3.75	3.88	3.61	3.64
625	NYSE	LOMA	Tue, Apr 28, 2020	3.44	3.61	3.39	3.57
624	NYSE	LOMA	Mon, Apr 27, 2020	3.45	3.47	3.23	3.36
623	NYSE	LOMA	Fri, Apr 24, 2020	3.30	3.42	3.13	3.33
622	NYSE	LOMA	Thu, Apr 23, 2020	3.37	3.42	3.25	3.30
621	NYSE	LOMA	Wed, Apr 22, 2020	3.41	3.47	3.34	3.40
620	NYSE	LOMA	Tue, Apr 21, 2020	3.41	3.45	3.32	3.35
619	NYSE	LOMA	Mon, Apr 20, 2020	3.45	3.55	3.35	3.49
618	NYSE	LOMA	Fri, Apr 17, 2020	3.61	3.70	3.49	3.55
617	NYSE	LOMA	Thu, Apr 16, 2020	3.67	3.67	3.49	3.57
616	NYSE	LOMA	Wed, Apr 15, 2020	3.35	3.73	3.23	3.70
615	NYSE	LOMA	Tue, Apr 14, 2020	3.45	3.71	3.44	3.50
614	NYSE	LOMA	Mon, Apr 13, 2020	3.66	3.66	3.33	3.48
613	NYSE	LOMA	Thu, Apr 9, 2020	3.66	3.97	3.60	3.66
612	NYSE	LOMA	Wed, Apr 8, 2020	3.56	3.77	3.48	3.73
611	NYSE	LOMA	Tue, Apr 7, 2020	3.59	3.74	3.45	3.54
610	NYSE	LOMA	Mon, Apr 6, 2020	3.70	3.86	3.45	3.50
609	NYSE	LOMA	Fri, Apr 3, 2020	3.68	3.70	3.42	3.56
608	NYSE	LOMA	Thu, Apr 2, 2020	3.40	3.68	3.35	3.66
607	NYSE	LOMA	Wed, Apr 1, 2020	3.54	3.54	3.09	3.50
606	NYSE	LOMA	Tue, Mar 31, 2020	3.27	3.68	3.27	3.55
605	NYSE	LOMA	Mon, Mar 30, 2020	3.34	3.52	3.28	3.38
604	NYSE	LOMA	Fri, Mar 27, 2020	3.58	3.65	3.38	3.38
603	NYSE	LOMA	Thu, Mar 26, 2020	3.86	3.95	3.62	3.66
602	NYSE	LOMA	Wed, Mar 25, 2020	3.85	3.91	3.63	3.88
601	NYSE	LOMA	Tue, Mar 24, 2020	3.39	3.72	3.39	3.72
600	NYSE	LOMA	Mon, Mar 23, 2020	3.31	3.38	3.10	3.21
599	NYSE	LOMA	Fri, Mar 20, 2020	3.38	3.73	3.34	3.43
598	NYSE	LOMA	Thu, Mar 19, 2020	3.23	3.49	3.01	3.36
597	NYSE	LOMA	Wed, Mar 18, 2020	3.72	3.76	3.24	3.28
596	NYSE	LOMA	Tue, Mar 17, 2020	4.21	4.23	3.70	3.85
595	NYSE	LOMA	Mon, Mar 16, 2020	4.00	4.17	3.58	4.02
594	NYSE	LOMA	Fri, Mar 13, 2020	4.01	4.48	3.95	4.46
593	NYSE	LOMA	Thu, Mar 12, 2020	4.21	4.55	3.80	3.87
592	NYSE	LOMA	Wed, Mar 11, 2020	4.85	5.13	4.73	4.89
591	NYSE	LOMA	Tue, Mar 10, 2020	4.96	5.20	4.77	4.94
590	NYSE	LOMA	Mon, Mar 9, 2020	5.46	5.46	4.72	4.93
589	NYSE	LOMA	Fri, Mar 6, 2020	5.73	6.00	5.62	5.80
588	NYSE	LOMA	Thu, Mar 5, 2020	5.74	5.98	5.70	5.92
587	NYSE	LOMA	Wed, Mar 4, 2020	5.86	6.05	5.76	5.87
586	NYSE	LOMA	Tue, Mar 3, 2020	5.79	6.04	5.68	5.81
585	NYSE	LOMA	Mon, Mar 2, 2020	5.86	5.92	5.58	5.82
584	NYSE	LOMA	Fri, Feb 28, 2020	5.83	6.00	5.62	5.80
583	NYSE	LOMA	Thu, Feb 27, 2020	6.03	6.17	5.87	5.93
582	NYSE	LOMA	Wed, Feb 26, 2020	6.09	6.20	6.05	6.17
581	NYSE	LOMA	Tue, Feb 25, 2020	6.23	6.30	6.06	6.08
580	NYSE	LOMA	Mon, Feb 24, 2020	6.28	6.31	6.05	6.25
579	NYSE	LOMA	Fri, Feb 21, 2020	6.48	6.56	6.34	6.37
578	NYSE	LOMA	Thu, Feb 20, 2020	6.45	6.79	6.45	6.48
577	NYSE	LOMA	Wed, Feb 19, 2020	6.51	6.75	6.45	6.52
576	NYSE	LOMA	Tue, Feb 18, 2020	6.44	6.67	6.42	6.55
575	NYSE	LOMA	Fri, Feb 14, 2020	6.61	6.65	6.41	6.45
574	NYSE	LOMA	Thu, Feb 13, 2020	6.75	6.75	6.44	6.61
573	NYSE	LOMA	Wed, Feb 12, 2020	6.77	6.89	6.66	6.77
572	NYSE	LOMA	Tue, Feb 11, 2020	7.01	7.01	6.64	6.81
571	NYSE	LOMA	Mon, Feb 10, 2020	7.02	7.12	6.85	7.01
570	NYSE	LOMA	Fri, Feb 7, 2020	7.17	7.23	6.97	7.01
569	NYSE	LOMA	Thu, Feb 6, 2020	7.28	7.33	7.10	7.22
568	NYSE	LOMA	Wed, Feb 5, 2020	7.27	7.31	7.10	7.19
567	NYSE	LOMA	Tue, Feb 4, 2020	7.09	7.32	7.09	7.20
566	NYSE	LOMA	Mon, Feb 3, 2020	6.98	7.14	6.75	7.11
565	NYSE	LOMA	Fri, Jan 31, 2020	7.01	7.01	6.75	6.90
564	NYSE	LOMA	Thu, Jan 30, 2020	6.97	7.13	6.92	7.10
563	NYSE	LOMA	Wed, Jan 29, 2020	7.21	7.41	6.90	6.93
562	NYSE	LOMA	Tue, Jan 28, 2020	6.99	7.40	6.99	7.22
561	NYSE	LOMA	Mon, Jan 27, 2020	6.95	7.07	6.88	7.01
560	NYSE	LOMA	Fri, Jan 24, 2020	7.16	7.25	7.02	7.10
559	NYSE	LOMA	Thu, Jan 23, 2020	7.21	7.35	6.92	7.11
558	NYSE	LOMA	Wed, Jan 22, 2020	7.22	7.36	7.15	7.27
557	NYSE	LOMA	Tue, Jan 21, 2020	7.30	7.37	7.09	7.29
556	NYSE	LOMA	Fri, Jan 17, 2020	7.17	7.51	7.17	7.33
555	NYSE	LOMA	Thu, Jan 16, 2020	7.07	7.25	6.95	7.15
554	NYSE	LOMA	Wed, Jan 15, 2020	7.07	7.11	6.95	7.01
553	NYSE	LOMA	Tue, Jan 14, 2020	6.90	7.11	6.71	7.04
552	NYSE	LOMA	Mon, Jan 13, 2020	7.18	7.33	6.90	6.90
551	NYSE	LOMA	Fri, Jan 10, 2020	7.26	7.43	7.16	7.16
550	NYSE	LOMA	Thu, Jan 9, 2020	7.21	7.47	7.21	7.24
549	NYSE	LOMA	Wed, Jan 8, 2020	7.27	7.33	7.20	7.28
548	NYSE	LOMA	Tue, Jan 7, 2020	7.31	7.47	7.21	7.23
547	NYSE	LOMA	Mon, Jan 6, 2020	7.31	7.46	7.24	7.30
546	NYSE	LOMA	Fri, Jan 3, 2020	7.55	7.67	7.34	7.44
545	NYSE	LOMA	Thu, Jan 2, 2020	7.79	7.90	7.48	7.62
544	NYSE	LOMA	Tue, Dec 31, 2019	7.91	7.99	7.78	7.82
543	NYSE	LOMA	Mon, Dec 30, 2019	7.80	8.00	7.42	7.95
542	NYSE	LOMA	Fri, Dec 27, 2019	8.30	8.30	7.73	7.77
541	NYSE	LOMA	Thu, Dec 26, 2019	7.68	8.37	7.68	8.20
540	NYSE	LOMA	Tue, Dec 24, 2019	7.49	7.96	7.46	7.69
539	NYSE	LOMA	Mon, Dec 23, 2019	7.37	7.70	7.32	7.40
538	NYSE	LOMA	Fri, Dec 20, 2019	7.28	7.53	7.21	7.34
537	NYSE	LOMA	Thu, Dec 19, 2019	7.17	7.42	6.86	7.23
536	NYSE	LOMA	Wed, Dec 18, 2019	6.99	7.34	6.97	7.24
535	NYSE	LOMA	Tue, Dec 17, 2019	6.89	6.98	6.69	6.89
534	NYSE	LOMA	Mon, Dec 16, 2019	6.78	6.96	6.74	6.84
533	NYSE	LOMA	Fri, Dec 13, 2019	6.84	7.20	6.70	6.74
532	NYSE	LOMA	Thu, Dec 12, 2019	6.37	7.00	6.29	6.80
531	NYSE	LOMA	Wed, Dec 11, 2019	6.27	6.42	6.08	6.30
530	NYSE	LOMA	Tue, Dec 10, 2019	6.61	6.66	6.28	6.30
529	NYSE	LOMA	Mon, Dec 9, 2019	6.22	6.66	6.22	6.54
528	NYSE	LOMA	Fri, Dec 6, 2019	6.24	6.41	6.18	6.25
527	NYSE	LOMA	Thu, Dec 5, 2019	6.23	6.35	6.09	6.19
526	NYSE	LOMA	Wed, Dec 4, 2019	6.09	6.29	6.09	6.09
525	NYSE	LOMA	Tue, Dec 3, 2019	6.09	6.20	5.99	6.13
524	NYSE	LOMA	Mon, Dec 2, 2019	6.56	6.56	6.13	6.16
523	NYSE	LOMA	Fri, Nov 29, 2019	6.83	6.83	6.55	6.56
522	NYSE	LOMA	Wed, Nov 27, 2019	6.29	6.83	6.28	6.80
521	NYSE	LOMA	Tue, Nov 26, 2019	6.49	6.71	6.41	6.59
520	NYSE	LOMA	Mon, Nov 25, 2019	6.61	6.84	6.54	6.57
519	NYSE	LOMA	Fri, Nov 22, 2019	6.46	6.68	6.32	6.58
518	NYSE	LOMA	Thu, Nov 21, 2019	6.62	6.64	6.41	6.51
517	NYSE	LOMA	Wed, Nov 20, 2019	6.25	6.82	6.23	6.64
516	NYSE	LOMA	Tue, Nov 19, 2019	6.20	6.27	6.20	6.25
515	NYSE	LOMA	Mon, Nov 18, 2019	6.21	6.25	6.09	6.21
514	NYSE	LOMA	Fri, Nov 15, 2019	6.14	6.29	6.01	6.28
513	NYSE	LOMA	Thu, Nov 14, 2019	5.97	6.13	5.90	6.03
512	NYSE	LOMA	Wed, Nov 13, 2019	5.94	6.20	5.84	5.97
511	NYSE	LOMA	Tue, Nov 12, 2019	5.78	6.01	5.78	5.95
510	NYSE	LOMA	Mon, Nov 11, 2019	5.64	6.02	5.64	5.85
509	NYSE	LOMA	Fri, Nov 8, 2019	5.75	5.79	5.56	5.69
508	NYSE	LOMA	Thu, Nov 7, 2019	5.76	5.89	5.69	5.80
507	NYSE	LOMA	Wed, Nov 6, 2019	5.90	5.94	5.72	5.75
506	NYSE	LOMA	Tue, Nov 5, 2019	6.06	6.09	5.91	5.98
505	NYSE	LOMA	Mon, Nov 4, 2019	5.96	6.15	5.95	6.05
504	NYSE	LOMA	Fri, Nov 1, 2019	5.98	6.00	5.84	5.92
503	NYSE	LOMA	Thu, Oct 31, 2019	5.79	5.97	5.79	5.95
502	NYSE	LOMA	Wed, Oct 30, 2019	5.73	5.85	5.65	5.80
501	NYSE	LOMA	Tue, Oct 29, 2019	5.72	5.86	5.61	5.76
500	NYSE	LOMA	Mon, Oct 28, 2019	6.05	6.29	5.56	5.74
499	NYSE	LOMA	Fri, Oct 25, 2019	6.00	6.19	5.99	6.06
498	NYSE	LOMA	Thu, Oct 24, 2019	6.02	6.03	5.96	6.00
497	NYSE	LOMA	Wed, Oct 23, 2019	5.95	6.04	5.83	5.98
496	NYSE	LOMA	Tue, Oct 22, 2019	6.01	6.02	5.88	5.96
495	NYSE	LOMA	Mon, Oct 21, 2019	5.74	6.02	5.74	6.01
494	NYSE	LOMA	Fri, Oct 18, 2019	6.00	6.13	5.77	5.80
493	NYSE	LOMA	Thu, Oct 17, 2019	5.83	6.17	5.69	6.03
492	NYSE	LOMA	Wed, Oct 16, 2019	5.70	5.86	5.65	5.83
491	NYSE	LOMA	Tue, Oct 15, 2019	5.84	5.90	5.71	5.79
490	NYSE	LOMA	Mon, Oct 14, 2019	5.90	5.94	5.85	5.85
489	NYSE	LOMA	Fri, Oct 11, 2019	6.10	6.14	5.90	5.97
488	NYSE	LOMA	Thu, Oct 10, 2019	5.93	6.08	5.93	5.99
487	NYSE	LOMA	Wed, Oct 9, 2019	5.98	6.00	5.75	5.90
486	NYSE	LOMA	Tue, Oct 8, 2019	5.92	5.98	5.83	5.91
485	NYSE	LOMA	Mon, Oct 7, 2019	5.94	6.20	5.93	5.98
484	NYSE	LOMA	Fri, Oct 4, 2019	5.95	6.07	5.84	6.03
483	NYSE	LOMA	Thu, Oct 3, 2019	5.81	5.93	5.72	5.90
482	NYSE	LOMA	Wed, Oct 2, 2019	5.63	5.85	5.55	5.81
481	NYSE	LOMA	Tue, Oct 1, 2019	5.75	5.80	5.63	5.73
480	NYSE	LOMA	Mon, Sep 30, 2019	5.69	5.77	5.61	5.75
479	NYSE	LOMA	Fri, Sep 27, 2019	5.67	5.83	5.61	5.69
478	NYSE	LOMA	Thu, Sep 26, 2019	5.45	5.70	5.42	5.65
477	NYSE	LOMA	Wed, Sep 25, 2019	5.22	5.49	5.18	5.44
476	NYSE	LOMA	Tue, Sep 24, 2019	5.25	5.30	5.19	5.30
475	NYSE	LOMA	Mon, Sep 23, 2019	5.19	5.30	5.19	5.28
474	NYSE	LOMA	Fri, Sep 20, 2019	5.58	5.58	5.27	5.28
473	NYSE	LOMA	Thu, Sep 19, 2019	5.25	5.56	5.18	5.54
472	NYSE	LOMA	Wed, Sep 18, 2019	5.37	5.57	5.31	5.32
471	NYSE	LOMA	Tue, Sep 17, 2019	5.27	5.62	5.19	5.45
470	NYSE	LOMA	Mon, Sep 16, 2019	5.16	5.42	5.16	5.32
469	NYSE	LOMA	Fri, Sep 13, 2019	5.30	5.35	5.12	5.24
468	NYSE	LOMA	Thu, Sep 12, 2019	5.32	5.48	5.20	5.29
467	NYSE	LOMA	Wed, Sep 11, 2019	5.20	5.34	5.10	5.30
466	NYSE	LOMA	Tue, Sep 10, 2019	5.20	5.33	5.20	5.23
465	NYSE	LOMA	Mon, Sep 9, 2019	5.43	5.57	5.21	5.27
464	NYSE	LOMA	Fri, Sep 6, 2019	5.35	5.60	5.35	5.42
463	NYSE	LOMA	Thu, Sep 5, 2019	4.96	5.61	4.95	5.35
462	NYSE	LOMA	Wed, Sep 4, 2019	4.70	5.17	4.65	4.91
461	NYSE	LOMA	Tue, Sep 3, 2019	4.90	4.95	4.57	4.68
460	NYSE	LOMA	Fri, Aug 30, 2019	5.00	5.17	4.76	4.80
459	NYSE	LOMA	Thu, Aug 29, 2019	4.99	5.14	4.80	5.08
458	NYSE	LOMA	Wed, Aug 28, 2019	5.11	5.27	4.99	5.04
457	NYSE	LOMA	Tue, Aug 27, 2019	5.44	5.49	5.00	5.11
456	NYSE	LOMA	Mon, Aug 26, 2019	5.45	5.55	5.35	5.37
455	NYSE	LOMA	Fri, Aug 23, 2019	5.66	5.80	5.35	5.39
454	NYSE	LOMA	Thu, Aug 22, 2019	5.61	5.76	5.52	5.70
453	NYSE	LOMA	Wed, Aug 21, 2019	5.59	5.70	5.43	5.64
452	NYSE	LOMA	Tue, Aug 20, 2019	5.40	5.66	5.35	5.56
451	NYSE	LOMA	Mon, Aug 19, 2019	5.64	5.65	4.96	5.36
450	NYSE	LOMA	Fri, Aug 16, 2019	5.83	5.97	5.63	5.70
449	NYSE	LOMA	Thu, Aug 15, 2019	5.83	5.91	5.40	5.72
448	NYSE	LOMA	Wed, Aug 14, 2019	5.66	5.92	5.28	5.40
447	NYSE	LOMA	Tue, Aug 13, 2019	5.87	6.33	5.72	6.00
446	NYSE	LOMA	Mon, Aug 12, 2019	6.45	6.54	4.15	5.65
445	NYSE	LOMA	Fri, Aug 9, 2019	11.54	12.90	11.50	12.88
444	NYSE	LOMA	Thu, Aug 8, 2019	11.65	11.91	11.40	11.63
443	NYSE	LOMA	Wed, Aug 7, 2019	11.43	11.89	11.23	11.64
442	NYSE	LOMA	Tue, Aug 6, 2019	11.29	11.62	11.28	11.55
441	NYSE	LOMA	Mon, Aug 5, 2019	11.92	11.92	11.21	11.29
440	NYSE	LOMA	Fri, Aug 2, 2019	11.77	12.23	11.62	12.12
439	NYSE	LOMA	Thu, Aug 1, 2019	12.01	12.39	11.67	11.85
438	NYSE	LOMA	Wed, Jul 31, 2019	12.35	12.78	12.20	12.33
437	NYSE	LOMA	Tue, Jul 30, 2019	12.42	12.46	12.05	12.38
436	NYSE	LOMA	Mon, Jul 29, 2019	12.10	12.65	12.01	12.58
435	NYSE	LOMA	Fri, Jul 26, 2019	11.89	12.32	11.88	12.20
434	NYSE	LOMA	Thu, Jul 25, 2019	11.87	11.96	11.67	11.87
433	NYSE	LOMA	Wed, Jul 24, 2019	11.74	12.17	11.74	11.94
432	NYSE	LOMA	Tue, Jul 23, 2019	11.86	11.91	11.67	11.75
431	NYSE	LOMA	Mon, Jul 22, 2019	12.33	12.37	11.83	11.85
430	NYSE	LOMA	Fri, Jul 19, 2019	12.29	12.48	12.11	12.33
429	NYSE	LOMA	Thu, Jul 18, 2019	12.45	12.49	12.10	12.36
428	NYSE	LOMA	Wed, Jul 17, 2019	12.27	12.56	12.27	12.47
427	NYSE	LOMA	Tue, Jul 16, 2019	11.94	12.37	11.92	12.28
426	NYSE	LOMA	Mon, Jul 15, 2019	12.48	12.48	11.98	12.02
425	NYSE	LOMA	Fri, Jul 12, 2019	12.37	12.63	12.33	12.45
424	NYSE	LOMA	Thu, Jul 11, 2019	11.95	12.33	11.95	12.25
423	NYSE	LOMA	Wed, Jul 10, 2019	12.05	12.28	11.76	11.97
422	NYSE	LOMA	Tue, Jul 9, 2019	11.92	12.27	11.81	12.04
421	NYSE	LOMA	Mon, Jul 8, 2019	11.93	12.06	11.85	11.93
420	NYSE	LOMA	Fri, Jul 5, 2019	12.08	12.20	11.87	12.00
419	NYSE	LOMA	Wed, Jul 3, 2019	12.02	12.20	11.62	12.03
418	NYSE	LOMA	Tue, Jul 2, 2019	11.86	12.05	11.62	12.02
417	NYSE	LOMA	Mon, Jul 1, 2019	11.87	12.02	11.58	11.86
416	NYSE	LOMA	Fri, Jun 28, 2019	11.52	11.72	11.30	11.70
415	NYSE	LOMA	Thu, Jun 27, 2019	11.50	11.76	11.30	11.48
414	NYSE	LOMA	Wed, Jun 26, 2019	11.19	11.97	11.17	11.50
413	NYSE	LOMA	Tue, Jun 25, 2019	11.18	11.37	11.05	11.16
412	NYSE	LOMA	Mon, Jun 24, 2019	11.28	11.48	11.18	11.29
411	NYSE	LOMA	Fri, Jun 21, 2019	11.25	11.32	10.82	11.30
410	NYSE	LOMA	Thu, Jun 20, 2019	11.24	11.42	11.01	11.29
409	NYSE	LOMA	Wed, Jun 19, 2019	11.34	11.42	11.02	11.11
408	NYSE	LOMA	Tue, Jun 18, 2019	11.68	11.76	11.27	11.36
407	NYSE	LOMA	Mon, Jun 17, 2019	11.40	11.57	11.18	11.50
406	NYSE	LOMA	Fri, Jun 14, 2019	11.64	11.66	11.16	11.38
405	NYSE	LOMA	Thu, Jun 13, 2019	12.15	12.15	11.38	11.68
404	NYSE	LOMA	Wed, Jun 12, 2019	11.35	12.49	11.33	12.04
403	NYSE	LOMA	Tue, Jun 11, 2019	10.57	11.35	10.35	11.32
402	NYSE	LOMA	Mon, Jun 10, 2019	10.05	10.67	10.04	10.47
401	NYSE	LOMA	Fri, Jun 7, 2019	10.23	10.28	10.00	10.02
400	NYSE	LOMA	Thu, Jun 6, 2019	10.39	10.39	9.52	10.22
399	NYSE	LOMA	Wed, Jun 5, 2019	10.24	10.33	10.06	10.33
398	NYSE	LOMA	Tue, Jun 4, 2019	9.88	10.25	9.88	10.23
397	NYSE	LOMA	Mon, Jun 3, 2019	9.96	10.19	9.67	9.80
396	NYSE	LOMA	Fri, May 31, 2019	9.98	10.24	9.77	9.95
395	NYSE	LOMA	Thu, May 30, 2019	9.44	10.19	9.31	9.95
394	NYSE	LOMA	Wed, May 29, 2019	9.32	9.59	8.86	9.39
393	NYSE	LOMA	Tue, May 28, 2019	9.80	9.98	9.24	9.32
392	NYSE	LOMA	Fri, May 24, 2019	9.14	9.97	8.92	9.79
391	NYSE	LOMA	Thu, May 23, 2019	9.17	9.19	9.00	9.07
390	NYSE	LOMA	Wed, May 22, 2019	9.51	9.57	9.20	9.27
389	NYSE	LOMA	Tue, May 21, 2019	9.41	9.66	9.34	9.51
388	NYSE	LOMA	Mon, May 20, 2019	9.38	9.70	9.18	9.44
387	NYSE	LOMA	Fri, May 17, 2019	9.88	10.12	9.40	9.44
386	NYSE	LOMA	Thu, May 16, 2019	10.01	10.14	9.86	10.00
385	NYSE	LOMA	Wed, May 15, 2019	9.58	10.14	9.53	9.99
384	NYSE	LOMA	Tue, May 14, 2019	10.12	10.23	9.59	9.68
383	NYSE	LOMA	Mon, May 13, 2019	10.04	10.17	9.85	10.02
382	NYSE	LOMA	Fri, May 10, 2019	10.29	10.95	10.16	10.26
381	NYSE	LOMA	Thu, May 9, 2019	10.11	10.41	9.99	10.24
380	NYSE	LOMA	Wed, May 8, 2019	9.95	10.24	9.67	10.18
379	NYSE	LOMA	Tue, May 7, 2019	10.14	10.14	9.77	9.85
378	NYSE	LOMA	Mon, May 6, 2019	10.06	10.43	10.04	10.31
377	NYSE	LOMA	Fri, May 3, 2019	10.02	10.65	10.02	10.38
376	NYSE	LOMA	Thu, May 2, 2019	9.86	10.03	9.59	10.03
375	NYSE	LOMA	Wed, May 1, 2019	10.00	10.00	9.71	9.86
374	NYSE	LOMA	Tue, Apr 30, 2019	9.50	10.02	9.25	10.00
373	NYSE	LOMA	Mon, Apr 29, 2019	9.62	9.84	9.50	9.53
372	NYSE	LOMA	Fri, Apr 26, 2019	9.39	9.74	9.34	9.63
371	NYSE	LOMA	Thu, Apr 25, 2019	9.58	9.58	8.51	9.31
370	NYSE	LOMA	Wed, Apr 24, 2019	11.16	11.16	9.67	9.74
369	NYSE	LOMA	Tue, Apr 23, 2019	11.29	11.44	11.04	11.27
368	NYSE	LOMA	Mon, Apr 22, 2019	11.27	11.44	11.06	11.27
367	NYSE	LOMA	Thu, Apr 18, 2019	11.79	11.81	11.17	11.23
366	NYSE	LOMA	Wed, Apr 17, 2019	11.85	11.95	11.66	11.72
365	NYSE	LOMA	Tue, Apr 16, 2019	11.96	12.06	11.64	11.67
364	NYSE	LOMA	Mon, Apr 15, 2019	11.30	12.20	11.26	12.02
363	NYSE	LOMA	Fri, Apr 12, 2019	10.77	11.61	10.77	11.24
362	NYSE	LOMA	Thu, Apr 11, 2019	10.79	10.92	10.70	10.81
361	NYSE	LOMA	Wed, Apr 10, 2019	10.74	10.89	10.65	10.87
360	NYSE	LOMA	Tue, Apr 9, 2019	10.80	10.87	10.51	10.73
359	NYSE	LOMA	Mon, Apr 8, 2019	10.91	11.02	10.68	10.80
358	NYSE	LOMA	Fri, Apr 5, 2019	10.96	11.13	10.80	10.89
357	NYSE	LOMA	Thu, Apr 4, 2019	10.92	11.07	10.76	10.90
356	NYSE	LOMA	Wed, Apr 3, 2019	11.08	11.17	10.88	10.89
355	NYSE	LOMA	Tue, Apr 2, 2019	11.12	11.20	10.82	10.97
354	NYSE	LOMA	Mon, Apr 1, 2019	11.11	11.23	10.89	11.05
353	NYSE	LOMA	Fri, Mar 29, 2019	11.09	11.09	10.70	10.95
352	NYSE	LOMA	Thu, Mar 28, 2019	10.80	11.24	10.80	10.96
351	NYSE	LOMA	Wed, Mar 27, 2019	11.01	11.01	10.44	10.85
350	NYSE	LOMA	Tue, Mar 26, 2019	11.84	11.92	10.97	11.20
349	NYSE	LOMA	Mon, Mar 25, 2019	11.30	11.76	11.29	11.64
348	NYSE	LOMA	Fri, Mar 22, 2019	11.67	11.67	11.26	11.31
347	NYSE	LOMA	Thu, Mar 21, 2019	12.47	12.78	11.75	11.90
346	NYSE	LOMA	Wed, Mar 20, 2019	12.73	12.76	12.20	12.57
345	NYSE	LOMA	Tue, Mar 19, 2019	12.75	13.18	12.65	12.74
344	NYSE	LOMA	Mon, Mar 18, 2019	12.40	12.69	12.25	12.60
343	NYSE	LOMA	Fri, Mar 15, 2019	12.02	12.68	12.01	12.41
342	NYSE	LOMA	Thu, Mar 14, 2019	12.06	12.28	11.67	12.02
341	NYSE	LOMA	Wed, Mar 13, 2019	12.10	12.27	11.76	12.04
340	NYSE	LOMA	Tue, Mar 12, 2019	12.22	12.50	12.03	12.13
339	NYSE	LOMA	Mon, Mar 11, 2019	12.06	12.45	12.06	12.23
338	NYSE	LOMA	Fri, Mar 8, 2019	10.89	12.03	10.89	11.92
337	NYSE	LOMA	Thu, Mar 7, 2019	11.01	11.22	10.56	10.65
336	NYSE	LOMA	Wed, Mar 6, 2019	11.25	11.44	10.90	11.01
335	NYSE	LOMA	Tue, Mar 5, 2019	11.22	11.23	11.08	11.22
334	NYSE	LOMA	Mon, Mar 4, 2019	11.04	11.29	11.04	11.13
333	NYSE	LOMA	Fri, Mar 1, 2019	11.27	11.62	10.82	11.00
332	NYSE	LOMA	Thu, Feb 28, 2019	11.40	11.62	11.12	11.23
331	NYSE	LOMA	Wed, Feb 27, 2019	11.52	11.69	10.97	11.40
330	NYSE	LOMA	Tue, Feb 26, 2019	11.54	11.79	11.54	11.59
329	NYSE	LOMA	Mon, Feb 25, 2019	11.74	11.83	11.47	11.60
328	NYSE	LOMA	Fri, Feb 22, 2019	11.29	11.82	11.13	11.62
327	NYSE	LOMA	Thu, Feb 21, 2019	11.05	11.29	10.96	11.20
326	NYSE	LOMA	Wed, Feb 20, 2019	11.18	11.31	10.89	11.10
325	NYSE	LOMA	Tue, Feb 19, 2019	11.74	11.92	11.01	11.10
324	NYSE	LOMA	Fri, Feb 15, 2019	11.85	12.00	11.63	11.74
323	NYSE	LOMA	Thu, Feb 14, 2019	11.52	11.99	11.41	11.87
322	NYSE	LOMA	Wed, Feb 13, 2019	11.88	12.00	11.55	11.56
321	NYSE	LOMA	Tue, Feb 12, 2019	12.02	12.17	11.88	11.90
320	NYSE	LOMA	Mon, Feb 11, 2019	12.00	12.11	11.78	11.94
319	NYSE	LOMA	Fri, Feb 8, 2019	11.90	12.03	11.71	12.00
318	NYSE	LOMA	Thu, Feb 7, 2019	12.59	12.65	11.81	12.00
317	NYSE	LOMA	Wed, Feb 6, 2019	12.78	13.04	12.42	12.49
316	NYSE	LOMA	Tue, Feb 5, 2019	12.98	13.12	12.84	12.96
315	NYSE	LOMA	Mon, Feb 4, 2019	12.73	13.12	12.73	12.96
314	NYSE	LOMA	Fri, Feb 1, 2019	12.83	13.34	12.69	12.85
313	NYSE	LOMA	Thu, Jan 31, 2019	12.59	13.01	12.26	12.96
312	NYSE	LOMA	Wed, Jan 30, 2019	12.47	12.91	12.21	12.59
311	NYSE	LOMA	Tue, Jan 29, 2019	12.54	12.61	12.15	12.50
310	NYSE	LOMA	Mon, Jan 28, 2019	12.20	12.66	12.19	12.47
309	NYSE	LOMA	Fri, Jan 25, 2019	12.60	12.62	12.33	12.43
308	NYSE	LOMA	Thu, Jan 24, 2019	12.39	12.72	12.29	12.35
307	NYSE	LOMA	Wed, Jan 23, 2019	12.66	12.70	11.92	12.38
306	NYSE	LOMA	Tue, Jan 22, 2019	12.50	12.61	12.28	12.51
305	NYSE	LOMA	Fri, Jan 18, 2019	12.22	12.72	12.10	12.54
304	NYSE	LOMA	Thu, Jan 17, 2019	12.47	12.70	11.96	12.19
303	NYSE	LOMA	Wed, Jan 16, 2019	12.68	12.95	12.43	12.64
302	NYSE	LOMA	Tue, Jan 15, 2019	12.67	12.77	12.41	12.65
301	NYSE	LOMA	Mon, Jan 14, 2019	12.60	13.07	12.39	12.60
300	NYSE	LOMA	Fri, Jan 11, 2019	12.78	13.14	12.68	12.75
299	NYSE	LOMA	Thu, Jan 10, 2019	12.58	13.44	12.45	12.96
298	NYSE	LOMA	Wed, Jan 9, 2019	12.20	12.80	12.20	12.71
297	NYSE	LOMA	Tue, Jan 8, 2019	11.55	12.15	11.49	12.10
296	NYSE	LOMA	Mon, Jan 7, 2019	11.30	11.63	11.21	11.54
295	NYSE	LOMA	Fri, Jan 4, 2019	10.89	11.42	10.73	11.30
294	NYSE	LOMA	Thu, Jan 3, 2019	10.91	10.91	10.57	10.73
293	NYSE	LOMA	Wed, Jan 2, 2019	11.04	11.10	10.74	10.92
292	NYSE	LOMA	Mon, Dec 31, 2018	10.78	11.19	10.73	11.13
291	NYSE	LOMA	Fri, Dec 28, 2018	10.28	10.80	10.28	10.75
290	NYSE	LOMA	Thu, Dec 27, 2018	9.89	10.34	9.67	10.26
289	NYSE	LOMA	Wed, Dec 26, 2018	9.68	10.01	9.51	9.95
288	NYSE	LOMA	Mon, Dec 24, 2018	9.74	10.03	9.55	9.65
287	NYSE	LOMA	Fri, Dec 21, 2018	9.74	9.90	9.50	9.76
286	NYSE	LOMA	Thu, Dec 20, 2018	9.67	9.79	9.53	9.67
285	NYSE	LOMA	Wed, Dec 19, 2018	10.00	10.53	9.53	9.58
284	NYSE	LOMA	Tue, Dec 18, 2018	9.91	10.23	9.78	9.93
283	NYSE	LOMA	Mon, Dec 17, 2018	10.10	10.35	9.79	9.88
282	NYSE	LOMA	Fri, Dec 14, 2018	10.09	10.39	9.80	10.15
281	NYSE	LOMA	Thu, Dec 13, 2018	10.56	10.56	10.02	10.21
280	NYSE	LOMA	Wed, Dec 12, 2018	10.46	10.79	10.20	10.56
279	NYSE	LOMA	Tue, Dec 11, 2018	10.21	10.26	9.85	10.11
278	NYSE	LOMA	Mon, Dec 10, 2018	10.09	10.15	9.55	9.95
277	NYSE	LOMA	Fri, Dec 7, 2018	10.18	10.29	9.51	10.16
276	NYSE	LOMA	Thu, Dec 6, 2018	10.46	10.58	10.25	10.34
275	NYSE	LOMA	Tue, Dec 4, 2018	10.64	10.88	10.45	10.68
274	NYSE	LOMA	Mon, Dec 3, 2018	10.97	11.50	10.55	10.58
273	NYSE	LOMA	Fri, Nov 30, 2018	10.58	10.74	10.36	10.64
272	NYSE	LOMA	Thu, Nov 29, 2018	10.67	11.00	10.60	10.65
271	NYSE	LOMA	Wed, Nov 28, 2018	10.66	10.70	10.40	10.58
270	NYSE	LOMA	Tue, Nov 27, 2018	10.71	10.73	10.49	10.52
269	NYSE	LOMA	Mon, Nov 26, 2018	10.53	11.24	10.30	10.72
268	NYSE	LOMA	Fri, Nov 23, 2018	10.37	10.63	10.22	10.55
267	NYSE	LOMA	Wed, Nov 21, 2018	10.88	10.95	10.45	10.60
266	NYSE	LOMA	Tue, Nov 20, 2018	10.96	10.96	10.47	10.70
265	NYSE	LOMA	Mon, Nov 19, 2018	11.54	11.71	10.70	11.10
264	NYSE	LOMA	Fri, Nov 16, 2018	11.19	11.90	11.12	11.80
263	NYSE	LOMA	Thu, Nov 15, 2018	10.66	11.64	10.60	11.20
262	NYSE	LOMA	Wed, Nov 14, 2018	10.67	10.74	10.31	10.73
261	NYSE	LOMA	Tue, Nov 13, 2018	10.35	10.78	10.17	10.51
260	NYSE	LOMA	Mon, Nov 12, 2018	10.87	10.88	9.78	10.47
259	NYSE	LOMA	Fri, Nov 9, 2018	10.87	11.42	10.66	10.89
258	NYSE	LOMA	Thu, Nov 8, 2018	10.61	11.06	10.44	10.69
257	NYSE	LOMA	Wed, Nov 7, 2018	10.70	10.89	10.33	10.60
256	NYSE	LOMA	Tue, Nov 6, 2018	10.46	11.07	10.08	10.64
255	NYSE	LOMA	Mon, Nov 5, 2018	10.66	11.20	10.30	10.69
254	NYSE	LOMA	Fri, Nov 2, 2018	10.33	10.73	10.12	10.62
253	NYSE	LOMA	Thu, Nov 1, 2018	9.11	10.24	9.11	10.22
252	NYSE	LOMA	Wed, Oct 31, 2018	8.54	9.05	8.28	9.01
251	NYSE	LOMA	Tue, Oct 30, 2018	8.20	8.59	8.09	8.58
250	NYSE	LOMA	Mon, Oct 29, 2018	8.63	8.75	8.01	8.21
249	NYSE	LOMA	Fri, Oct 26, 2018	8.67	8.67	8.30	8.61
248	NYSE	LOMA	Thu, Oct 25, 2018	8.25	8.79	8.22	8.73
247	NYSE	LOMA	Wed, Oct 24, 2018	8.30	8.36	8.01	8.24
246	NYSE	LOMA	Tue, Oct 23, 2018	8.15	8.54	8.10	8.32
245	NYSE	LOMA	Mon, Oct 22, 2018	8.55	8.81	8.11	8.33
244	NYSE	LOMA	Fri, Oct 19, 2018	8.26	8.46	8.20	8.41
243	NYSE	LOMA	Thu, Oct 18, 2018	8.30	8.38	8.10	8.23
242	NYSE	LOMA	Wed, Oct 17, 2018	8.58	8.58	8.22	8.40
241	NYSE	LOMA	Tue, Oct 16, 2018	8.49	8.70	8.24	8.67
240	NYSE	LOMA	Mon, Oct 15, 2018	8.18	8.56	8.18	8.40
239	NYSE	LOMA	Fri, Oct 12, 2018	8.03	8.34	7.83	8.19
238	NYSE	LOMA	Thu, Oct 11, 2018	8.01	8.13	7.71	7.82
237	NYSE	LOMA	Wed, Oct 10, 2018	7.95	8.12	7.90	8.01
236	NYSE	LOMA	Tue, Oct 9, 2018	8.20	8.27	7.85	8.10
235	NYSE	LOMA	Mon, Oct 8, 2018	7.95	8.30	7.63	8.25
234	NYSE	LOMA	Fri, Oct 5, 2018	8.20	8.43	7.45	7.70
233	NYSE	LOMA	Thu, Oct 4, 2018	8.94	8.94	8.18	8.21
232	NYSE	LOMA	Wed, Oct 3, 2018	9.35	9.63	8.99	9.05
231	NYSE	LOMA	Tue, Oct 2, 2018	8.76	9.20	8.71	9.13
230	NYSE	LOMA	Mon, Oct 1, 2018	8.90	8.97	8.50	8.60
229	NYSE	LOMA	Fri, Sep 28, 2018	8.66	9.18	8.43	8.84
228	NYSE	LOMA	Thu, Sep 27, 2018	9.51	9.54	8.68	8.68
227	NYSE	LOMA	Wed, Sep 26, 2018	9.40	9.86	9.13	9.45
226	NYSE	LOMA	Tue, Sep 25, 2018	8.33	9.50	8.25	9.40
225	NYSE	LOMA	Mon, Sep 24, 2018	9.82	10.00	9.03	9.14
224	NYSE	LOMA	Fri, Sep 21, 2018	10.30	10.93	9.71	9.98
223	NYSE	LOMA	Thu, Sep 20, 2018	8.44	10.22	8.44	10.18
222	NYSE	LOMA	Wed, Sep 19, 2018	7.64	8.55	7.64	8.30
221	NYSE	LOMA	Tue, Sep 18, 2018	8.00	8.10	7.64	7.70
220	NYSE	LOMA	Mon, Sep 17, 2018	7.80	7.98	7.71	7.95
219	NYSE	LOMA	Fri, Sep 14, 2018	8.10	8.13	7.65	7.80
218	NYSE	LOMA	Thu, Sep 13, 2018	7.90	8.46	7.90	8.08
217	NYSE	LOMA	Wed, Sep 12, 2018	7.88	7.97	7.71	7.87
216	NYSE	LOMA	Tue, Sep 11, 2018	7.84	7.87	7.47	7.86
215	NYSE	LOMA	Mon, Sep 10, 2018	7.80	7.98	7.77	7.88
214	NYSE	LOMA	Fri, Sep 7, 2018	8.09	8.13	7.76	7.76
213	NYSE	LOMA	Thu, Sep 6, 2018	7.64	8.22	7.59	8.00
212	NYSE	LOMA	Wed, Sep 5, 2018	7.30	7.84	7.30	7.54
211	NYSE	LOMA	Tue, Sep 4, 2018	7.47	7.47	6.94	7.33
210	NYSE	LOMA	Fri, Aug 31, 2018	6.90	7.55	6.87	7.55
209	NYSE	LOMA	Thu, Aug 30, 2018	7.60	7.60	6.36	6.81
208	NYSE	LOMA	Wed, Aug 29, 2018	8.03	8.10	7.56	7.60
207	NYSE	LOMA	Tue, Aug 28, 2018	8.43	8.60	8.04	8.05
206	NYSE	LOMA	Mon, Aug 27, 2018	8.40	8.61	8.11	8.41
205	NYSE	LOMA	Fri, Aug 24, 2018	8.67	8.67	7.99	8.30
204	NYSE	LOMA	Thu, Aug 23, 2018	8.69	8.95	8.53	8.63
203	NYSE	LOMA	Wed, Aug 22, 2018	8.69	8.85	8.43	8.64
202	NYSE	LOMA	Tue, Aug 21, 2018	8.70	8.87	8.56	8.68
201	NYSE	LOMA	Mon, Aug 20, 2018	9.06	9.06	8.70	8.77
200	NYSE	LOMA	Fri, Aug 17, 2018	8.88	9.09	8.52	9.06
199	NYSE	LOMA	Thu, Aug 16, 2018	9.36	9.48	8.90	9.00
198	NYSE	LOMA	Wed, Aug 15, 2018	9.75	9.75	9.21	9.30
197	NYSE	LOMA	Tue, Aug 14, 2018	9.24	9.85	9.24	9.78
196	NYSE	LOMA	Mon, Aug 13, 2018	9.51	9.91	9.06	9.21
195	NYSE	LOMA	Fri, Aug 10, 2018	9.56	9.56	8.65	9.50
194	NYSE	LOMA	Thu, Aug 9, 2018	9.80	9.80	9.20	9.54
193	NYSE	LOMA	Wed, Aug 8, 2018	10.42	10.49	9.88	9.89
192	NYSE	LOMA	Tue, Aug 7, 2018	10.87	10.87	10.41	10.46
191	NYSE	LOMA	Mon, Aug 6, 2018	11.08	11.29	10.72	10.75
190	NYSE	LOMA	Fri, Aug 3, 2018	10.76	11.15	10.75	11.03
189	NYSE	LOMA	Thu, Aug 2, 2018	10.85	11.16	10.50	10.62
188	NYSE	LOMA	Wed, Aug 1, 2018	11.32	11.32	10.90	10.96
187	NYSE	LOMA	Tue, Jul 31, 2018	11.61	11.61	11.13	11.24
186	NYSE	LOMA	Mon, Jul 30, 2018	11.62	12.13	11.48	11.51
185	NYSE	LOMA	Fri, Jul 27, 2018	11.41	11.71	11.23	11.62
184	NYSE	LOMA	Thu, Jul 26, 2018	10.95	11.33	10.82	11.26
183	NYSE	LOMA	Wed, Jul 25, 2018	10.35	11.03	10.35	10.93
182	NYSE	LOMA	Tue, Jul 24, 2018	10.49	10.66	10.25	10.40
181	NYSE	LOMA	Mon, Jul 23, 2018	10.75	10.86	10.19	10.40
180	NYSE	LOMA	Fri, Jul 20, 2018	10.32	10.85	10.22	10.72
179	NYSE	LOMA	Thu, Jul 19, 2018	10.14	10.53	10.14	10.33
178	NYSE	LOMA	Wed, Jul 18, 2018	10.36	10.51	10.06	10.39
177	NYSE	LOMA	Tue, Jul 17, 2018	10.51	10.53	10.10	10.36
176	NYSE	LOMA	Mon, Jul 16, 2018	10.71	10.71	10.27	10.42
175	NYSE	LOMA	Fri, Jul 13, 2018	10.73	10.95	10.52	10.59
174	NYSE	LOMA	Thu, Jul 12, 2018	11.00	11.50	10.77	10.84
173	NYSE	LOMA	Wed, Jul 11, 2018	11.22	11.27	10.91	10.98
172	NYSE	LOMA	Tue, Jul 10, 2018	11.23	11.37	11.02	11.34
171	NYSE	LOMA	Mon, Jul 9, 2018	11.20	11.67	11.06	11.43
170	NYSE	LOMA	Fri, Jul 6, 2018	11.37	11.67	11.13	11.16
169	NYSE	LOMA	Thu, Jul 5, 2018	11.25	11.52	10.50	11.52
168	NYSE	LOMA	Tue, Jul 3, 2018	10.10	11.34	10.01	11.32
167	NYSE	LOMA	Mon, Jul 2, 2018	10.28	10.29	9.20	9.96
166	NYSE	LOMA	Fri, Jun 29, 2018	10.56	10.83	9.81	10.26
165	NYSE	LOMA	Thu, Jun 28, 2018	10.94	11.45	10.36	10.60
164	NYSE	LOMA	Wed, Jun 27, 2018	12.09	12.10	10.86	10.89
163	NYSE	LOMA	Tue, Jun 26, 2018	12.30	12.88	12.11	12.21
162	NYSE	LOMA	Mon, Jun 25, 2018	13.16	13.16	12.30	12.41
161	NYSE	LOMA	Fri, Jun 22, 2018	12.44	13.27	12.29	13.24
160	NYSE	LOMA	Thu, Jun 21, 2018	13.40	13.41	12.20	12.36
159	NYSE	LOMA	Wed, Jun 20, 2018	11.94	12.32	11.64	12.00
158	NYSE	LOMA	Tue, Jun 19, 2018	11.55	12.06	11.25	11.70
157	NYSE	LOMA	Mon, Jun 18, 2018	12.21	12.31	11.10	11.60
156	NYSE	LOMA	Fri, Jun 15, 2018	12.38	12.40	11.65	12.35
155	NYSE	LOMA	Thu, Jun 14, 2018	12.93	12.93	12.01	12.31
154	NYSE	LOMA	Wed, Jun 13, 2018	13.28	13.39	12.87	12.95
153	NYSE	LOMA	Tue, Jun 12, 2018	13.44	13.50	13.16	13.40
152	NYSE	LOMA	Mon, Jun 11, 2018	13.76	13.84	13.30	13.52
151	NYSE	LOMA	Fri, Jun 8, 2018	13.79	14.23	13.46	13.65
150	NYSE	LOMA	Thu, Jun 7, 2018	13.68	13.89	13.31	13.54
149	NYSE	LOMA	Wed, Jun 6, 2018	13.78	14.07	13.59	13.71
148	NYSE	LOMA	Tue, Jun 5, 2018	13.39	13.99	13.24	13.80
147	NYSE	LOMA	Mon, Jun 4, 2018	12.69	13.36	12.69	13.35
146	NYSE	LOMA	Fri, Jun 1, 2018	12.85	12.88	12.41	12.80
145	NYSE	LOMA	Thu, May 31, 2018	12.95	12.99	12.25	12.90
144	NYSE	LOMA	Wed, May 30, 2018	13.37	13.37	12.65	12.88
143	NYSE	LOMA	Tue, May 29, 2018	12.53	12.95	12.10	12.79
142	NYSE	LOMA	Fri, May 25, 2018	12.09	12.99	12.08	12.62
141	NYSE	LOMA	Thu, May 24, 2018	13.00	13.00	10.84	11.56
140	NYSE	LOMA	Wed, May 23, 2018	14.98	15.28	12.90	12.99
139	NYSE	LOMA	Tue, May 22, 2018	15.14	15.30	14.61	15.18
138	NYSE	LOMA	Mon, May 21, 2018	15.33	15.78	15.12	15.17
137	NYSE	LOMA	Fri, May 18, 2018	15.22	16.02	14.95	15.26
136	NYSE	LOMA	Thu, May 17, 2018	15.14	15.36	14.95	15.35
135	NYSE	LOMA	Wed, May 16, 2018	15.10	15.25	14.54	15.15
134	NYSE	LOMA	Tue, May 15, 2018	14.16	15.49	13.27	14.93
133	NYSE	LOMA	Mon, May 14, 2018	16.08	16.10	14.12	14.15
132	NYSE	LOMA	Fri, May 11, 2018	17.90	17.90	16.87	16.90
131	NYSE	LOMA	Thu, May 10, 2018	17.45	18.38	17.32	17.99
130	NYSE	LOMA	Wed, May 9, 2018	17.97	17.99	16.58	17.18
129	NYSE	LOMA	Tue, May 8, 2018	18.81	19.37	16.22	17.04
128	NYSE	LOMA	Mon, May 7, 2018	18.00	18.70	17.70	17.88
127	NYSE	LOMA	Fri, May 4, 2018	18.33	18.84	17.93	17.99
126	NYSE	LOMA	Thu, May 3, 2018	18.96	19.07	18.09	18.28
125	NYSE	LOMA	Wed, May 2, 2018	20.35	20.61	19.04	19.25
124	NYSE	LOMA	Tue, May 1, 2018	20.66	20.96	20.26	20.43
123	NYSE	LOMA	Mon, Apr 30, 2018	20.60	20.99	20.49	20.74
122	NYSE	LOMA	Fri, Apr 27, 2018	20.15	20.61	20.09	20.46
121	NYSE	LOMA	Thu, Apr 26, 2018	20.68	20.87	20.08	20.12
120	NYSE	LOMA	Wed, Apr 25, 2018	20.61	20.81	20.12	20.78
119	NYSE	LOMA	Tue, Apr 24, 2018	21.64	21.72	20.54	20.79
118	NYSE	LOMA	Mon, Apr 23, 2018	21.42	21.73	21.36	21.53
117	NYSE	LOMA	Fri, Apr 20, 2018	21.02	21.34	20.89	21.27
116	NYSE	LOMA	Thu, Apr 19, 2018	21.51	21.56	21.06	21.09
115	NYSE	LOMA	Wed, Apr 18, 2018	21.49	21.67	21.44	21.60
114	NYSE	LOMA	Tue, Apr 17, 2018	21.17	21.60	21.17	21.35
113	NYSE	LOMA	Mon, Apr 16, 2018	21.49	21.72	20.88	21.24
112	NYSE	LOMA	Fri, Apr 13, 2018	21.86	21.86	21.39	21.54
111	NYSE	LOMA	Thu, Apr 12, 2018	21.62	22.04	21.55	21.83
110	NYSE	LOMA	Wed, Apr 11, 2018	21.82	21.96	21.54	21.68
109	NYSE	LOMA	Tue, Apr 10, 2018	21.55	22.21	21.44	21.99
108	NYSE	LOMA	Mon, Apr 9, 2018	21.91	22.09	21.45	21.50
107	NYSE	LOMA	Fri, Apr 6, 2018	21.59	22.07	21.53	21.99
106	NYSE	LOMA	Thu, Apr 5, 2018	21.79	21.86	21.41	21.73
105	NYSE	LOMA	Wed, Apr 4, 2018	21.27	21.79	21.10	21.70
104	NYSE	LOMA	Tue, Apr 3, 2018	21.58	21.69	21.27	21.54
103	NYSE	LOMA	Mon, Apr 2, 2018	21.42	21.56	21.26	21.40
102	NYSE	LOMA	Thu, Mar 29, 2018	21.45	21.47	21.00	21.32
101	NYSE	LOMA	Wed, Mar 28, 2018	21.55	21.70	21.09	21.36
100	NYSE	LOMA	Tue, Mar 27, 2018	21.07	21.67	20.66	21.44
99	NYSE	LOMA	Mon, Mar 26, 2018	21.14	21.22	20.49	20.99
98	NYSE	LOMA	Fri, Mar 23, 2018	20.56	21.16	20.28	20.82
97	NYSE	LOMA	Thu, Mar 22, 2018	21.18	21.39	20.34	20.75
96	NYSE	LOMA	Wed, Mar 21, 2018	21.38	21.96	21.06	21.29
95	NYSE	LOMA	Tue, Mar 20, 2018	21.72	21.72	21.00	21.35
94	NYSE	LOMA	Mon, Mar 19, 2018	22.20	22.26	21.36	21.58
93	NYSE	LOMA	Fri, Mar 16, 2018	22.16	22.41	21.96	22.17
92	NYSE	LOMA	Thu, Mar 15, 2018	21.97	22.28	21.68	22.05
91	NYSE	LOMA	Wed, Mar 14, 2018	22.31	22.31	21.62	21.95
90	NYSE	LOMA	Tue, Mar 13, 2018	22.09	22.57	22.07	22.18
89	NYSE	LOMA	Mon, Mar 12, 2018	22.11	22.48	21.75	22.02
88	NYSE	LOMA	Fri, Mar 9, 2018	22.37	22.59	21.90	22.00
87	NYSE	LOMA	Thu, Mar 8, 2018	22.08	22.26	21.31	21.88
86	NYSE	LOMA	Wed, Mar 7, 2018	21.85	22.21	21.83	21.90
85	NYSE	LOMA	Tue, Mar 6, 2018	22.27	22.35	21.52	22.03
84	NYSE	LOMA	Mon, Mar 5, 2018	21.09	22.60	21.01	21.97
83	NYSE	LOMA	Fri, Mar 2, 2018	21.32	21.43	20.88	21.25
82	NYSE	LOMA	Thu, Mar 1, 2018	21.94	21.94	21.30	21.44
81	NYSE	LOMA	Wed, Feb 28, 2018	22.06	22.18	21.54	21.77
80	NYSE	LOMA	Tue, Feb 27, 2018	22.22	22.48	21.87	21.99
79	NYSE	LOMA	Mon, Feb 26, 2018	22.18	22.48	21.97	22.30
78	NYSE	LOMA	Fri, Feb 23, 2018	22.52	22.77	21.94	22.04
77	NYSE	LOMA	Thu, Feb 22, 2018	22.62	22.94	22.57	22.59
76	NYSE	LOMA	Wed, Feb 21, 2018	22.71	23.02	22.38	22.62
75	NYSE	LOMA	Tue, Feb 20, 2018	22.63	23.18	22.34	22.74
74	NYSE	LOMA	Fri, Feb 16, 2018	22.99	23.17	22.62	22.70
73	NYSE	LOMA	Thu, Feb 15, 2018	23.22	23.40	22.57	22.85
72	NYSE	LOMA	Wed, Feb 14, 2018	22.03	23.43	21.70	23.02
71	NYSE	LOMA	Tue, Feb 13, 2018	22.05	22.17	21.80	22.11
70	NYSE	LOMA	Mon, Feb 12, 2018	21.45	22.19	21.23	22.00
69	NYSE	LOMA	Fri, Feb 9, 2018	21.47	21.57	20.99	21.53
68	NYSE	LOMA	Thu, Feb 8, 2018	21.93	22.36	21.09	21.16
67	NYSE	LOMA	Wed, Feb 7, 2018	22.57	22.84	21.68	21.89
66	NYSE	LOMA	Tue, Feb 6, 2018	21.23	22.54	20.03	22.50
65	NYSE	LOMA	Mon, Feb 5, 2018	22.58	22.87	21.63	21.77
64	NYSE	LOMA	Fri, Feb 2, 2018	23.42	23.83	22.85	22.99
63	NYSE	LOMA	Thu, Feb 1, 2018	23.98	24.25	23.46	23.79
62	NYSE	LOMA	Wed, Jan 31, 2018	23.16	23.99	23.01	23.76
61	NYSE	LOMA	Tue, Jan 30, 2018	23.12	23.25	22.22	22.93
60	NYSE	LOMA	Mon, Jan 29, 2018	24.03	24.08	23.04	23.35
59	NYSE	LOMA	Fri, Jan 26, 2018	24.15	24.69	23.85	24.09
58	NYSE	LOMA	Thu, Jan 25, 2018	23.61	24.24	23.40	24.04
57	NYSE	LOMA	Wed, Jan 24, 2018	24.64	24.80	23.33	23.39
56	NYSE	LOMA	Tue, Jan 23, 2018	24.90	24.90	23.91	24.40
55	NYSE	LOMA	Mon, Jan 22, 2018	24.80	25.05	24.49	25.02
54	NYSE	LOMA	Fri, Jan 19, 2018	24.20	26.89	24.20	24.65
53	NYSE	LOMA	Thu, Jan 18, 2018	24.67	24.93	24.07	24.27
52	NYSE	LOMA	Wed, Jan 17, 2018	24.28	24.79	23.99	24.51
51	NYSE	LOMA	Tue, Jan 16, 2018	25.41	25.85	24.06	24.27
50	NYSE	LOMA	Fri, Jan 12, 2018	24.55	25.28	24.29	25.00
49	NYSE	LOMA	Thu, Jan 11, 2018	23.85	24.97	23.85	24.64
48	NYSE	LOMA	Wed, Jan 10, 2018	23.57	24.63	23.46	23.71
47	NYSE	LOMA	Tue, Jan 9, 2018	23.81	23.96	22.87	23.57
46	NYSE	LOMA	Mon, Jan 8, 2018	24.25	24.44	21.53	23.71
45	NYSE	LOMA	Fri, Jan 5, 2018	24.64	24.99	23.96	24.18
44	NYSE	LOMA	Thu, Jan 4, 2018	24.35	25.24	24.35	24.45
43	NYSE	LOMA	Wed, Jan 3, 2018	24.90	25.07	23.68	24.15
42	NYSE	LOMA	Tue, Jan 2, 2018	23.17	25.00	23.12	24.80
41	NYSE	LOMA	Fri, Dec 29, 2017	22.63	23.19	22.56	23.04
40	NYSE	LOMA	Thu, Dec 28, 2017	22.69	23.10	22.14	22.75
39	NYSE	LOMA	Wed, Dec 27, 2017	22.50	22.98	22.45	22.75
38	NYSE	LOMA	Tue, Dec 26, 2017	22.18	22.89	22.03	22.41
37	NYSE	LOMA	Fri, Dec 22, 2017	22.34	22.50	21.75	22.18
36	NYSE	LOMA	Thu, Dec 21, 2017	22.48	22.63	22.22	22.30
35	NYSE	LOMA	Wed, Dec 20, 2017	22.31	22.87	22.00	22.50
34	NYSE	LOMA	Tue, Dec 19, 2017	21.71	22.79	21.55	22.38
33	NYSE	LOMA	Mon, Dec 18, 2017	21.57	21.90	21.29	21.58
32	NYSE	LOMA	Fri, Dec 15, 2017	21.50	21.89	21.39	21.49
31	NYSE	LOMA	Thu, Dec 14, 2017	22.34	22.50	20.87	21.61
30	NYSE	LOMA	Wed, Dec 13, 2017	22.39	22.39	21.82	22.24
29	NYSE	LOMA	Tue, Dec 12, 2017	22.08	22.76	21.60	22.43
28	NYSE	LOMA	Mon, Dec 11, 2017	21.82	22.34	21.53	22.14
27	NYSE	LOMA	Fri, Dec 8, 2017	21.63	22.35	21.63	21.92
26	NYSE	LOMA	Thu, Dec 7, 2017	21.42	21.84	21.21	21.73
25	NYSE	LOMA	Wed, Dec 6, 2017	21.29	21.60	21.08	21.46
24	NYSE	LOMA	Tue, Dec 5, 2017	21.49	21.67	21.00	21.24
23	NYSE	LOMA	Mon, Dec 4, 2017	22.06	22.09	21.32	21.48
22	NYSE	LOMA	Fri, Dec 1, 2017	22.30	22.49	21.82	22.00
21	NYSE	LOMA	Thu, Nov 30, 2017	21.93	22.52	21.76	22.08
20	NYSE	LOMA	Wed, Nov 29, 2017	22.85	22.85	21.62	22.09
19	NYSE	LOMA	Tue, Nov 28, 2017	22.76	23.28	22.68	22.78
18	NYSE	LOMA	Mon, Nov 27, 2017	23.36	23.40	22.51	22.65
17	NYSE	LOMA	Fri, Nov 24, 2017	23.49	23.63	23.49	23.60
16	NYSE	LOMA	Wed, Nov 22, 2017	23.14	23.92	22.84	23.52
15	NYSE	LOMA	Tue, Nov 21, 2017	22.42	23.32	22.26	23.14
14	NYSE	LOMA	Mon, Nov 20, 2017	22.00	22.59	22.00	22.40
13	NYSE	LOMA	Fri, Nov 17, 2017	22.00	22.35	21.82	22.02
12	NYSE	LOMA	Thu, Nov 16, 2017	21.50	22.08	21.45	21.98
11	NYSE	LOMA	Wed, Nov 15, 2017	21.00	21.28	20.89	21.12
10	NYSE	LOMA	Tue, Nov 14, 2017	21.34	21.40	20.80	21.00
9	NYSE	LOMA	Mon, Nov 13, 2017	21.21	21.50	21.10	21.32
8	NYSE	LOMA	Fri, Nov 10, 2017	21.73	21.90	21.12	21.32
7	NYSE	LOMA	Thu, Nov 9, 2017	22.09	22.17	21.34	21.67
6	NYSE	LOMA	Wed, Nov 8, 2017	21.30	22.33	21.21	22.21
5	NYSE	LOMA	Tue, Nov 7, 2017	21.64	21.66	21.00	21.19
4	NYSE	LOMA	Mon, Nov 6, 2017	21.76	21.88	21.41	21.63
3	NYSE	LOMA	Fri, Nov 3, 2017	21.51	22.15	21.40	21.50
2	NYSE	LOMA	Thu, Nov 2, 2017	21.10	21.65	21.00	21.51
1	NYSE	LOMA	Wed, Nov 1, 2017	21.65	22.15	21.25	21.35
#	Exchange	Symbol	Date	Open	High	Low	Close

Loma Negra Compania Industrial Argentina Sociedad Anonima ADS NYSE:LOMA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024